MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IDA — IDACORP, Inc.
NYSEIDACORP, Inc.
$132.79
+0.93(+0.71%)
- O
- 133.29
- H
- 134.71
- L
- 132.51
- V
- 933.16K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$132.79
Period Return+12.51%
Period High$154.91
Period Low$108.15
Avg Daily Volume487.7K
Total Trading Days365
IDA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $133.29 | $134.71 | $132.51 | $132.79 | +$0.93 | +0.71% | 933,156 | $132.82 | $132.51 $134.71 |
| Oct 1, 2026 | $130.21 | $132.74 | $129.44 | $131.86 | +$1.13 | +0.86% | 926,069 | $131.89 | $129.44 $132.74 |
| Sep 30, 2026 | $132.46 | $132.82 | $130.52 | $130.73 | $-0.39 | -0.30% | 846,008 | $131.09 | $130.52 $132.82 |
| Sep 29, 2026 | $128.20 | $131.31 | $128.20 | $131.12 | +$2.31 | +1.79% | 964,787 | $130.73 | $128.20 $131.31 |
| Sep 28, 2026 | $129.70 | $130.48 | $128.13 | $128.81 | $-0.97 | -0.75% | 649,004 | $128.88 | $128.13 $130.48 |
| Sep 25, 2026 | $127.21 | $129.97 | $126.06 | $129.78 | +$2.09 | +1.64% | 658,778 | $128.96 | $126.06 $129.97 |
| Sep 24, 2026 | $128.73 | $129.22 | $127.36 | $127.69 | $-0.97 | -0.75% | 418,135 | $127.83 | $127.36 $129.22 |
| Sep 23, 2026 | $129.83 | $130.05 | $128.18 | $128.66 | $-1.67 | -1.28% | 623,012 | $128.78 | $128.18 $130.05 |
| Sep 22, 2026 | $130.76 | $131.34 | $129.99 | $130.33 | $-0.14 | -0.11% | 385,555 | $130.61 | $129.99 $131.34 |
| Sep 21, 2026 | $132.08 | $132.08 | $130.33 | $130.47 | $-1.11 | -0.84% | 526,232 | $130.80 | $130.33 $132.08 |
| Sep 18, 2026 | $132.90 | $132.90 | $131.36 | $131.58 | $-1.66 | -1.25% | 1,369,652 | $131.63 | $131.36 $132.90 |
| Sep 17, 2026 | $133.39 | $134.20 | $132.97 | $133.24 | +$0.55 | +0.41% | 494,904 | $133.40 | $132.97 $134.20 |
| Sep 16, 2026 | $133.77 | $134.05 | $131.72 | $132.69 | +$0.01 | +0.01% | 516,805 | $132.59 | $131.72 $134.05 |
| Sep 15, 2026 | $134.10 | $134.15 | $132.25 | $132.68 | $-1.26 | -0.94% | 686,304 | $132.75 | $132.25 $134.15 |
| Sep 14, 2026 | $135.92 | $136.53 | $133.77 | $133.94 | $-1.60 | -1.18% | 624,161 | $134.26 | $133.77 $136.53 |
| Sep 11, 2026 | $136.61 | $137.18 | $134.90 | $135.54 | +$0.09 | +0.07% | 562,365 | $135.82 | $134.90 $137.18 |
| Sep 10, 2026 | $136.75 | $137.07 | $135.44 | $135.45 | $-0.80 | -0.59% | 487,622 | $135.89 | $135.44 $137.07 |
| Sep 9, 2026 | $138.27 | $138.55 | $135.52 | $136.25 | $-1.64 | -1.19% | 425,104 | $136.31 | $135.52 $138.55 |
| Sep 8, 2026 | $135.72 | $138.50 | $135.72 | $137.89 | +$2.19 | +1.61% | 856,963 | $137.85 | $135.72 $138.50 |
| Sep 4, 2026 | $135.26 | $136.91 | $135.26 | $135.70 | $-0.42 | -0.31% | 278,667 | $135.83 | $135.26 $136.91 |
| Sep 3, 2026 | $135.62 | $137.24 | $134.01 | $136.12 | +$0.99 | +0.73% | 418,964 | $136.24 | $134.01 $137.24 |
| Sep 2, 2026 | $136.26 | $136.88 | $134.34 | $135.13 | $-1.26 | -0.92% | 478,314 | $135.39 | $134.34 $136.88 |
| Sep 1, 2026 | $136.48 | $137.19 | $135.58 | $136.39 | +$0.23 | +0.17% | 381,111 | $136.29 | $135.58 $137.19 |
| Aug 31, 2026 | $134.88 | $136.64 | $133.42 | $136.16 | +$0.38 | +0.28% | 500,311 | $135.97 | $133.42 $136.64 |
| Aug 28, 2026 | $138.69 | $138.69 | $135.38 | $135.78 | $-1.96 | -1.42% | 370,632 | $136.07 | $135.38 $138.69 |
| Aug 27, 2026 | $136.81 | $137.92 | $136.16 | $137.74 | $-0.39 | -0.28% | 429,041 | $137.40 | $136.16 $137.92 |
| Aug 26, 2026 | $138.23 | $139.12 | $137.49 | $138.13 | +$0.47 | +0.34% | 502,623 | $138.18 | $137.49 $139.12 |
| Aug 25, 2026 | $138.90 | $139.18 | $137.17 | $137.66 | $-0.57 | -0.41% | 426,626 | $137.92 | $137.17 $139.18 |
| Aug 24, 2026 | $137.26 | $138.24 | $136.27 | $138.23 | +$1.03 | +0.75% | 444,501 | $137.87 | $136.27 $138.24 |
| Aug 21, 2026 | $140.85 | $141.00 | $137.10 | $137.20 | $-2.91 | -2.08% | 419,656 | $137.81 | $137.10 $141.00 |