IDACORP, Inc. (IDA)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

94.78

-0.11

(-0.12%)

At close: 04:00PM EDT

94.78

0.00

(0.00%)

After hours:

05:05PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	94.38	95.29	94.05	94.78	94.78	204,900
29 Apr 2024	94.98	95.88	94.66	94.89	94.89	386,500
26 Apr 2024	94.58	95.36	94.46	94.60	94.60	434,500
25 Apr 2024	94.14	95.16	94.09	94.67	94.67	436,100
24 Apr 2024	93.35	94.60	92.94	94.32	94.32	296,100
23 Apr 2024	94.19	95.07	94.04	94.11	94.11	208,100
22 Apr 2024	93.75	94.64	93.25	94.34	94.34	178,900
19 Apr 2024	92.78	94.06	92.15	93.90	93.90	249,400
18 Apr 2024	90.66	92.47	90.23	92.28	92.28	280,400
17 Apr 2024	89.61	90.52	89.61	90.37	90.37	240,600
16 Apr 2024	89.96	89.96	88.70	89.15	89.15	258,400
15 Apr 2024	90.50	90.88	89.57	90.24	90.24	561,400
12 Apr 2024	91.67	92.00	89.95	90.22	90.22	318,900
11 Apr 2024	91.72	91.84	90.43	91.66	91.66	565,100
10 Apr 2024	91.82	92.41	90.46	91.06	91.06	257,300
09 Apr 2024	93.48	94.07	93.25	93.67	93.67	510,700
08 Apr 2024	91.54	93.19	91.32	93.19	93.19	442,800
05 Apr 2024	91.48	91.64	90.44	91.27	91.27	291,700
04 Apr 2024	92.15	92.15	91.14	91.98	91.98	339,000
03 Apr 2024	92.27	92.27	91.32	91.44	91.44	561,600
02 Apr 2024	92.02	92.94	92.02	92.38	92.38	273,000
01 Apr 2024	92.71	92.89	91.67	92.09	92.09	473,100
28 Mar 2024	92.50	93.20	92.12	92.89	92.89	258,400
27 Mar 2024	91.08	92.46	91.08	92.44	92.44	684,100
26 Mar 2024	90.71	90.74	90.08	90.48	90.48	320,800
25 Mar 2024	90.27	90.73	89.79	90.71	90.71	381,200
22 Mar 2024	90.60	90.60	89.76	89.92	89.92	298,000
21 Mar 2024	90.82	90.99	89.79	89.84	89.84	209,700
20 Mar 2024	90.35	91.28	89.67	90.37	90.37	457,400
19 Mar 2024	91.24	91.95	90.30	90.50	90.50	496,600
18 Mar 2024	90.80	91.53	90.56	91.00	91.00	588,300
15 Mar 2024	89.67	91.20	89.67	90.80	90.80	978,100
14 Mar 2024	90.04	90.36	89.14	89.92	89.92	500,000
13 Mar 2024	91.20	91.93	90.34	90.57	90.57	641,900
12 Mar 2024	90.61	91.34	90.34	91.26	91.26	688,500
11 Mar 2024	89.49	91.24	89.49	91.17	91.17	351,200
08 Mar 2024	89.14	89.90	88.67	89.35	89.35	268,600
07 Mar 2024	89.20	89.38	88.68	88.95	88.95	472,000
06 Mar 2024	88.08	88.84	87.51	88.30	88.30	655,000
05 Mar 2024	88.81	89.28	86.94	87.41	87.41	382,100
04 Mar 2024	86.64	88.66	86.64	88.58	88.58	406,400
01 Mar 2024	88.13	88.13	86.47	87.05	87.05	606,400
29 Feb 2024	89.05	89.21	87.74	88.11	88.11	453,400
28 Feb 2024	88.96	89.57	88.45	88.46	88.46	257,500
27 Feb 2024	89.00	89.40	88.60	89.31	89.31	244,600
26 Feb 2024	89.34	89.51	87.98	88.56	88.56	552,900
23 Feb 2024	89.74	90.11	89.11	89.75	89.75	328,700
22 Feb 2024	90.13	90.16	88.91	89.40	89.40	466,800
21 Feb 2024	89.52	90.75	88.82	90.73	90.73	418,700
20 Feb 2024	88.59	89.84	88.09	88.99	88.99	577,400
16 Feb 2024	88.78	89.25	87.74	88.67	88.67	344,500
15 Feb 2024	87.34	88.99	87.13	88.93	88.93	506,500
14 Feb 2024	86.82	87.62	86.43	87.06	87.06	548,800
13 Feb 2024	88.61	89.32	86.51	86.94	86.94	400,300
12 Feb 2024	89.75	90.57	89.42	89.66	89.66	262,800
09 Feb 2024	88.35	90.04	88.35	89.56	89.56	266,600
08 Feb 2024	89.17	89.23	88.08	88.40	88.40	434,600
07 Feb 2024	90.09	90.09	89.22	89.52	89.52	212,800
06 Feb 2024	89.55	90.11	89.52	89.86	89.86	272,700
05 Feb 2024	91.14	91.20	89.76	89.76	89.76	166,400
02 Feb 2024	92.26	93.15	91.38	92.17	92.17	150,400
02 Feb 2024	0.83 Dividend
01 Feb 2024	92.27	94.55	91.41	94.45	93.62	219,500
31 Jan 2024	94.17	94.36	92.40	92.58	91.77	263,100
30 Jan 2024	94.52	94.52	93.34	93.51	92.69	243,500
29 Jan 2024	92.78	94.48	92.50	94.44	93.61	341,400
26 Jan 2024	93.32	93.32	92.44	92.57	91.76	265,400
25 Jan 2024	92.80	93.06	91.82	92.83	92.01	433,800
24 Jan 2024	93.94	94.10	91.72	91.77	90.96	491,200
23 Jan 2024	93.32	93.46	92.64	93.20	92.38	517,600
22 Jan 2024	91.89	93.16	91.89	93.06	92.24	686,500
19 Jan 2024	92.55	92.74	91.58	92.50	91.69	246,300
18 Jan 2024	93.18	93.18	91.85	92.13	91.32	219,600
17 Jan 2024	93.46	94.51	92.72	93.50	92.68	253,500
16 Jan 2024	95.74	96.35	94.15	94.16	93.33	211,500
12 Jan 2024	95.81	95.85	95.03	95.74	94.90	247,600
11 Jan 2024	96.73	96.80	94.30	94.86	94.03	343,200
10 Jan 2024	98.07	98.18	97.22	97.27	96.42	236,800
09 Jan 2024	98.08	98.23	97.29	98.15	97.29	293,900
08 Jan 2024	98.73	98.89	97.70	98.42	97.56	313,700
05 Jan 2024	97.96	99.75	97.52	98.92	98.05	358,200
04 Jan 2024	98.93	99.38	98.34	98.42	97.56	240,000
03 Jan 2024	99.50	99.60	98.27	98.98	98.11	320,700
02 Jan 2024	97.94	99.65	97.94	99.19	98.32	312,900
29 Dec 2023	97.93	98.39	97.54	98.32	97.46	192,500
28 Dec 2023	97.20	98.64	97.20	98.39	97.53	225,100
27 Dec 2023	98.01	98.05	97.29	97.52	96.66	202,200
26 Dec 2023	97.46	98.44	97.46	98.00	97.14	202,000
22 Dec 2023	97.62	98.48	97.01	97.52	96.66	206,200
21 Dec 2023	96.75	97.86	96.47	96.94	96.09	184,700
20 Dec 2023	98.44	98.61	96.70	96.75	95.90	270,600
19 Dec 2023	98.42	98.96	98.15	98.58	97.71	250,600
18 Dec 2023	97.74	98.09	97.17	98.04	97.18	339,200
15 Dec 2023	98.39	98.77	96.77	97.34	96.48	659,600
14 Dec 2023	101.87	102.29	98.47	98.97	98.10	681,500
13 Dec 2023	98.23	101.70	97.60	101.53	100.64	251,300
12 Dec 2023	99.54	99.54	98.07	98.23	97.37	221,000
11 Dec 2023	99.41	99.41	98.70	99.37	98.50	269,200
08 Dec 2023	100.21	100.48	98.79	99.66	98.78	371,300
07 Dec 2023	100.32	101.00	99.75	100.41	99.53	276,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,849.30-82.70(-1.04%)

ASX 2007,587.10-77.00(-1.00%)

AUD/USD0.6478-0.0002(-0.03%)

OIL81.14-0.79(-0.96%)

GOLD2,295.90-7.00(-0.30%)

Bitcoin AUD92,804.90-5,008.31(-5.12%)

IDACORP, Inc. (IDA)

ALL ORDS
7,849.30
-82.70(-1.04%)

ASX 200
7,587.10
-77.00(-1.00%)

AUD/USD
0.6478
-0.0002(-0.03%)

OIL
81.14
-0.79(-0.96%)

GOLD
2,295.90
-7.00(-0.30%)

Bitcoin AUD
92,804.90
-5,008.31(-5.12%)