IDACORP, Inc. Common Stock (IDA)
109.94
+0.01 (0.01%)
Idacorp Inc is a publicly traded company primarily engaged in the generation, transmission, and distribution of electricity
The company serves a diverse customer base, including residential, commercial, and industrial clients, primarily in the state of Idaho. Through its subsidiary, Idaho Power Company, Idacorp focuses on providing reliable and sustainable energy solutions while investing in renewable energy projects and maintaining a commitment to environmental stewardship. The company aims to enhance energy efficiency and support economic growth within the communities it serves.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 109.93 | 110.61 | 109.66 | 109.94 | 328,502 | 109.94 |
| 1/30/2025 | 109.61 | 110.07 | 108.80 | 109.93 | 212,962 | 109.93 |
| 1/29/2025 | 108.65 | 109.25 | 108.31 | 108.40 | 333,154 | 108.40 |
| 1/28/2025 | 109.37 | 109.54 | 107.95 | 108.65 | 298,058 | 108.65 |
| 1/27/2025 | 109.68 | 109.89 | 108.24 | 109.39 | 428,964 | 109.39 |
| 1/24/2025 | 107.64 | 109.37 | 107.64 | 109.05 | 256,585 | 109.05 |
| 1/23/2025 | 108.71 | 109.12 | 107.27 | 108.48 | 283,079 | 108.48 |
| 1/22/2025 | 111.34 | 111.34 | 107.64 | 107.70 | 224,612 | 107.70 |
| 1/21/2025 | 111.26 | 112.69 | 111.26 | 111.74 | 249,027 | 111.74 |
| 1/17/2025 | 110.10 | 110.94 | 109.88 | 110.32 | 229,149 | 110.32 |
| 1/16/2025 | 107.31 | 110.33 | 106.92 | 110.18 | 275,164 | 110.18 |
| 1/15/2025 | 108.60 | 108.60 | 106.91 | 107.45 | 304,647 | 107.45 |
| 1/14/2025 | 105.31 | 107.13 | 105.31 | 106.98 | 401,096 | 106.98 |
| 1/13/2025 | 106.62 | 106.68 | 104.74 | 105.58 | 288,826 | 105.58 |
| 1/10/2025 | 109.55 | 110.23 | 106.28 | 106.51 | 452,213 | 106.51 |
| 1/08/2025 | 108.81 | 110.44 | 107.68 | 110.43 | 257,732 | 110.43 |
| 1/07/2025 | 107.78 | 109.37 | 107.30 | 109.25 | 348,777 | 109.25 |
| 1/06/2025 | 108.42 | 109.06 | 107.32 | 107.52 | 293,852 | 107.52 |
| 1/03/2025 | 108.64 | 109.44 | 108.30 | 108.94 | 236,255 | 108.94 |
| 1/02/2025 | 110.03 | 110.03 | 108.00 | 108.49 | 279,889 | 108.49 |
| 12/31/2024 | 109.49 | 0.00 | 109.49 | 109.28 | 0 | 109.28 |
| 12/30/2024 | 109.07 | 109.91 | 108.43 | 109.49 | 178,297 | 109.49 |
| 12/27/2024 | 109.76 | 110.29 | 109.08 | 109.72 | 246,085 | 109.72 |
| 12/26/2024 | 109.79 | 110.44 | 108.99 | 110.09 | 156,191 | 110.09 |
| 12/24/2024 | 110.07 | 111.05 | 110.05 | 110.45 | 80,548 | 110.45 |
| 12/23/2024 | 108.81 | 110.40 | 107.39 | 110.12 | 275,051 | 110.12 |
| 12/20/2024 | 108.48 | 109.53 | 108.09 | 108.78 | 858,100 | 108.78 |
| 12/19/2024 | 108.83 | 110.38 | 108.83 | 109.55 | 166,149 | 109.55 |
| 12/18/2024 | 112.06 | 112.06 | 108.73 | 108.79 | 310,902 | 108.79 |
| 12/17/2024 | 113.35 | 113.96 | 111.38 | 112.12 | 408,020 | 112.12 |
| 12/16/2024 | 113.43 | 114.12 | 112.95 | 113.41 | 374,284 | 113.41 |
| 12/13/2024 | 113.02 | 114.10 | 112.00 | 113.06 | 320,510 | 113.06 |
| 12/12/2024 | 113.56 | 114.58 | 112.70 | 113.16 | 381,468 | 113.16 |
| 12/11/2024 | 113.00 | 113.75 | 112.69 | 112.97 | 409,780 | 112.97 |
| 12/10/2024 | 113.70 | 113.77 | 112.42 | 112.89 | 252,703 | 112.89 |
| 12/09/2024 | 114.53 | 115.00 | 113.38 | 113.58 | 314,276 | 113.58 |
| 12/06/2024 | 115.81 | 116.20 | 114.65 | 115.12 | 195,144 | 115.12 |
| 12/05/2024 | 116.04 | 116.67 | 115.79 | 115.99 | 231,775 | 115.99 |
| 12/04/2024 | 116.61 | 116.72 | 115.73 | 116.18 | 187,352 | 116.18 |
| 12/03/2024 | 117.27 | 117.89 | 116.47 | 116.49 | 252,717 | 116.49 |
| 12/02/2024 | 118.06 | 118.39 | 115.88 | 116.88 | 341,175 | 116.88 |
| 11/29/2024 | 118.89 | 119.25 | 118.28 | 118.47 | 130,156 | 118.47 |
| 11/27/2024 | 118.34 | 119.56 | 118.03 | 118.74 | 439,780 | 118.74 |
| 11/26/2024 | 119.28 | 119.28 | 117.82 | 117.89 | 350,188 | 117.89 |
| 11/25/2024 | 119.36 | 120.42 | 118.93 | 118.96 | 467,066 | 118.96 |
| 11/22/2024 | 119.25 | 120.02 | 118.78 | 118.91 | 415,164 | 118.91 |
| 11/21/2024 | 117.84 | 119.21 | 117.77 | 118.80 | 281,747 | 118.80 |
| 11/20/2024 | 117.50 | 118.23 | 117.36 | 117.96 | 260,917 | 117.96 |
| 11/19/2024 | 117.95 | 117.98 | 116.78 | 117.77 | 426,315 | 117.77 |
| 11/18/2024 | 117.21 | 118.89 | 116.43 | 118.56 | 223,686 | 118.56 |
| 11/15/2024 | 116.98 | 117.66 | 116.60 | 117.19 | 322,507 | 117.19 |
| 11/14/2024 | 117.56 | 117.83 | 116.64 | 116.74 | 311,629 | 116.74 |
| 11/13/2024 | 118.68 | 119.65 | 117.00 | 117.33 | 429,934 | 117.33 |
| 11/12/2024 | 117.37 | 119.26 | 117.37 | 118.37 | 528,866 | 118.37 |
| 11/11/2024 | 113.98 | 117.26 | 113.40 | 117.01 | 582,631 | 117.01 |
| 11/08/2024 | 111.47 | 114.24 | 111.17 | 113.83 | 629,360 | 113.83 |
| 11/07/2024 | 111.62 | 112.00 | 110.44 | 111.22 | 427,213 | 111.22 |
| 11/06/2024 | 109.59 | 112.03 | 108.98 | 111.44 | 509,099 | 111.44 |
| 11/05/2024 | 107.80 | 109.53 | 107.20 | 109.52 | 676,267 | 109.52 |
| 11/04/2024 | 105.60 | 107.01 | 105.22 | 106.94 | 753,461 | 106.94 |
| 11/01/2024 | 107.80 | 109.47 | 105.75 | 105.85 | 1,243,633 | 105.85 |