IDA: IDACORP Inc.

As of Friday, December 5th, 2025

$ 126.81

+0.34 +0.27%

Open: 126.27
High: 127.59
Low: 125.82
Volume: 445,418
Previous Close on Thursday, December 4th, 2025

$ 126.47

-1.63 -1.27%

Open: 127.51
High: 128.70
Low: 126.06
Volume: 538,564

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 126.27 127.59 125.82 126.81 445,418 +0.34 +0.27
2025-12-04 127.51 128.70 126.06 126.47 538,564 -1.63 -1.27
2025-12-03 128.56 128.56 126.58 128.10 485,259 -0.25 -0.19
2025-12-02 130.68 131.60 127.30 128.35 932,169 -1.97 -1.51
2025-12-01 130.29 132.07 130.12 130.32 726,563 -1.46 -1.11
2025-11-28 130.57 132.19 130.57 131.78 184,051 +0.95 +0.73
2025-11-26 130.16 131.41 130.16 130.83 266,388 +1.30 +1.00
2025-11-25 129.62 130.35 128.19 129.53 397,419 +0.48 +0.37
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 132.07
On 2025-12-01		 125.82
On 2025-12-05		 -4.97 -3.77 132.07
On 2025-12-01		 125.82
On 2025-12-05		 -4.73 128.01
10D 132.19
On 2025-11-28		 125.82
On 2025-12-05		 0.04 0.03 132.19
On 2025-11-28		 125.82
On 2025-12-05		 -4.82 128.92
20D 132.19
On 2025-11-28		 125.82
On 2025-12-05		 -1.17 -0.91 132.19
On 2025-11-28		 125.82
On 2025-12-05		 -4.82 128.61
WTD 132.07
On 2025-12-01		 125.82
On 2025-12-05		 -4.97 -3.77 132.07
On 2025-12-01		 125.82
On 2025-12-05		 -4.73 128.01
MTD 132.07
On 2025-12-01		 125.82
On 2025-12-05		 -4.97 -3.77 132.07
On 2025-12-01		 125.82
On 2025-12-05		 -4.73 128.01
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
RPM

RPM International Inc.

105.30 +0.30 +0.29 891,546
VOD

Vodafone Group Plc.

12.47 -0.17 -1.34 4,990,484
BOKF

BOK Financial Corporation

115.98 -0.50 -0.43 15,292
A

Agilent Technologies Inc.

145.49 -2.83 -1.91 2,091,972
IDA

IDACORP Inc.

126.81 +0.34 +0.27 445,418