IDACORP Inc (IDA) stock
IDANYSEElectric ServicesFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 10/3042% above fair value
$145.38+1.77 (+1.23%)
Close on Oct 30, 2026Market cap $8.41BP/E 24.6Yield 2.38%
Price history
Idacorp share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$145.38
+1.23% on the day
52-week range
$124.12 – $154.91
-6.2% from the high
Change over 52 weeks
+10.9%
From $131.12 on Oct 30, 2025
Average volume
572,737
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $145.00 | $146.09 | $144.23 | $145.38 | +1.23% | 598,630 |
| Oct 29, 2026 | $142.57 | $144.21 | $140.00 | $143.61 | +2.78% | 559,856 |
| Oct 28, 2026 | $140.82 | $141.36 | $139.09 | $139.73 | -0.75% | 459,313 |
| Oct 27, 2026 | $140.05 | $140.85 | $139.67 | $140.78 | +0.41% | 531,686 |
| Oct 26, 2026 | $140.87 | $141.54 | $139.99 | $140.21 | -0.33% | 392,351 |
| Oct 23, 2026 | $141.81 | $142.37 | $139.94 | $140.68 | -0.97% | 542,073 |
| Oct 22, 2026 | $139.25 | $142.14 | $138.89 | $142.06 | +2.50% | 449,189 |
| Oct 21, 2026 | $138.72 | $139.38 | $138.24 | $138.59 | +0.40% | 404,046 |
| Oct 20, 2026 | $137.30 | $139.03 | $136.80 | $138.04 | +1.45% | 530,915 |
| Oct 19, 2026 | $137.77 | $138.24 | $135.32 | $136.07 | -1.61% | 749,354 |
| Oct 16, 2026 | $138.65 | $138.92 | $137.72 | $138.30 | +1.07% | 560,295 |
| Oct 15, 2026 | $138.79 | $138.79 | $136.03 | $136.83 | -0.08% | 969,567 |
| Oct 14, 2026 | $137.02 | $137.33 | $135.64 | $136.94 | -0.07% | 468,549 |
| Oct 13, 2026 | $137.03 | $137.68 | $134.72 | $137.03 | +0.48% | 595,919 |
| Oct 12, 2026 | $135.36 | $136.39 | $134.24 | $136.37 | +0.70% | 405,855 |
| Oct 9, 2026 | $133.96 | $135.50 | $133.85 | $135.42 | +1.00% | 520,289 |
| Oct 8, 2026 | $132.06 | $134.36 | $131.53 | $134.08 | +1.54% | 817,911 |
| Oct 7, 2026 | $132.44 | $133.41 | $131.70 | $132.04 | -0.48% | 387,445 |
| Oct 6, 2026 | $132.73 | $134.24 | $131.65 | $132.68 | +0.72% | 670,010 |
| Oct 5, 2026 | $133.02 | $133.48 | $131.49 | $131.73 | -0.80% | 706,189 |
| Oct 2, 2026 | $133.29 | $134.71 | $132.51 | $132.79 | +0.71% | 933,699 |
| Oct 1, 2026 | $130.21 | $132.74 | $129.44 | $131.86 | +0.86% | 926,069 |
| Sep 30, 2026 | $132.46 | $132.82 | $130.52 | $130.73 | -0.30% | 846,007 |
| Sep 29, 2026 | $128.20 | $131.31 | $128.20 | $131.12 | +1.79% | 964,786 |
| Sep 28, 2026 | $129.70 | $130.48 | $128.13 | $128.81 | -0.75% | 649,003 |
| Sep 25, 2026 | $127.21 | $129.97 | $126.06 | $129.78 | +1.64% | 658,778 |
| Sep 24, 2026 | $128.73 | $129.22 | $127.36 | $127.69 | -0.75% | 418,134 |
| Sep 23, 2026 | $129.83 | $130.05 | $128.18 | $128.66 | -1.28% | 623,012 |
| Sep 22, 2026 | $130.76 | $131.34 | $129.99 | $130.33 | -0.11% | 385,555 |
| Sep 21, 2026 | $132.08 | $132.08 | $130.33 | $130.47 | -0.84% | 526,232 |
| Sep 18, 2026 | $132.90 | $132.90 | $131.36 | $131.58 | -1.25% | 1,369,651 |
| Sep 17, 2026 | $133.39 | $134.20 | $132.97 | $133.24 | +0.41% | 494,904 |
| Sep 16, 2026 | $133.77 | $134.05 | $131.72 | $132.69 | +0.01% | 516,804 |
| Sep 15, 2026 | $134.10 | $134.15 | $132.25 | $132.68 | -0.94% | 795,321 |
| Sep 14, 2026 | $135.92 | $136.53 | $133.77 | $133.94 | -1.18% | 624,165 |
| Sep 11, 2026 | $136.61 | $137.18 | $134.90 | $135.54 | +0.07% | 562,365 |
| Sep 10, 2026 | $136.75 | $137.07 | $135.44 | $135.45 | -0.59% | 487,621 |
| Sep 9, 2026 | $138.27 | $138.55 | $135.52 | $136.25 | -1.19% | 425,103 |
| Sep 8, 2026 | $135.72 | $138.50 | $135.72 | $137.89 | +1.61% | 856,962 |
| Sep 4, 2026 | $135.26 | $136.91 | $135.26 | $135.70 | -0.31% | 278,667 |
| Sep 3, 2026 | $135.62 | $137.24 | $134.01 | $136.12 | +0.73% | 418,964 |
| Sep 2, 2026 | $136.26 | $136.88 | $134.34 | $135.13 | -0.92% | 478,394 |
| Sep 1, 2026 | $136.48 | $137.19 | $135.58 | $136.39 | +0.17% | 381,110 |
| Aug 31, 2026 | $134.88 | $136.64 | $133.42 | $136.16 | +0.28% | 500,267 |
| Aug 28, 2026 | $138.69 | $138.69 | $135.38 | $135.78 | -1.42% | 370,631 |
| Aug 27, 2026 | $136.81 | $137.92 | $136.16 | $137.74 | -0.28% | 429,040 |
| Aug 26, 2026 | $138.23 | $139.12 | $137.49 | $138.13 | +0.34% | 502,622 |
| Aug 25, 2026 | $138.90 | $139.18 | $137.17 | $137.66 | -0.41% | 426,625 |
| Aug 24, 2026 | $137.26 | $138.24 | $136.27 | $138.23 | +0.75% | 444,501 |
| Aug 21, 2026 | $140.85 | $141.00 | $137.10 | $137.20 | -2.08% | 419,656 |
| Aug 20, 2026 | $140.14 | $141.87 | $140.05 | $140.11 | -0.46% | 381,915 |
| Aug 19, 2026 | $143.00 | $143.40 | $140.31 | $140.76 | -0.89% | 404,119 |
| Aug 18, 2026 | $143.04 | $143.88 | $141.96 | $142.03 | +0.40% | 370,780 |
| Aug 17, 2026 | $141.95 | $142.25 | $141.27 | $141.47 | -0.80% | 529,776 |
| Aug 14, 2026 | $140.51 | $142.96 | $140.28 | $142.61 | +1.06% | 521,031 |
| Aug 13, 2026 | $142.72 | $143.59 | $140.51 | $141.12 | -0.58% | 883,922 |
| Aug 12, 2026 | $140.91 | $142.38 | $140.31 | $141.95 | +1.28% | 602,633 |
| Aug 11, 2026 | $139.39 | $141.01 | $138.58 | $140.15 | +0.33% | 304,573 |
| Aug 10, 2026 | $140.95 | $141.97 | $139.51 | $139.69 | -1.52% | 387,720 |
| Aug 7, 2026 | $140.20 | $142.86 | $138.98 | $141.84 | +0.66% | 469,166 |
| Aug 6, 2026 | $144.81 | $145.21 | $140.78 | $140.91 | -1.63% | 733,209 |
| Aug 5, 2026 | $143.14 | $143.62 | $141.49 | $143.24 | -0.92% | 416,169 |
| Aug 4, 2026 | $143.72 | $145.44 | $141.63 | $144.57 | +0.54% | 410,009 |
| Aug 3, 2026 | $141.74 | $145.52 | $141.57 | $143.79 | +0.62% | 395,927 |
| Jul 31, 2026 | $143.13 | $144.68 | $140.63 | $142.91 | +0.71% | 543,654 |
| Jul 30, 2026 | $146.35 | $147.38 | $141.52 | $141.90 | -1.73% | 423,895 |
| Jul 29, 2026 | $148.92 | $148.92 | $144.18 | $144.40 | -2.85% | 543,019 |
| Jul 28, 2026 | $149.69 | $150.99 | $148.02 | $148.64 | +0.42% | 581,259 |
| Jul 27, 2026 | $147.94 | $149.43 | $147.14 | $148.02 | -0.37% | 550,596 |
| Jul 24, 2026 | $149.79 | $151.25 | $148.44 | $148.57 | -0.53% | 613,511 |
| Jul 23, 2026 | $147.73 | $150.20 | $147.37 | $149.36 | +0.42% | 291,619 |
| Jul 22, 2026 | $147.93 | $148.97 | $147.32 | $148.74 | +2.02% | 440,626 |
| Jul 21, 2026 | $146.65 | $147.12 | $144.89 | $145.80 | -0.84% | 424,287 |
| Jul 20, 2026 | $149.13 | $151.27 | $146.57 | $147.03 | -1.14% | 418,514 |
| Jul 17, 2026 | $152.51 | $153.54 | $148.19 | $148.73 | -1.58% | 574,004 |
| Jul 16, 2026 | $149.27 | $151.43 | $149.11 | $151.11 | +1.20% | 440,417 |
| Jul 15, 2026 | $150.97 | $151.43 | $148.83 | $149.32 | -1.50% | 462,455 |
| Jul 14, 2026 | $153.04 | $153.44 | $151.14 | $151.59 | +0.41% | 480,339 |
| Jul 13, 2026 | $150.49 | $152.95 | $150.49 | $150.97 | +0.21% | 415,106 |
| Jul 10, 2026 | $148.39 | $150.80 | $148.00 | $150.65 | +1.79% | 438,651 |
| Jul 9, 2026 | $149.20 | $149.95 | $147.93 | $148.00 | -0.80% | 401,724 |
| Jul 8, 2026 | $151.48 | $151.65 | $149.07 | $149.19 | -1.62% | 424,607 |
| Jul 7, 2026 | $152.56 | $154.43 | $151.51 | $151.64 | +0.36% | 538,472 |
| Jul 6, 2026 | $154.30 | $154.91 | $150.96 | $151.09 | -2.24% | 857,604 |
| Jul 2, 2026 | $151.20 | $154.90 | $149.73 | $154.55 | +2.95% | 1,551,287 |
| Jul 1, 2026 | $150.72 | $151.71 | $149.57 | $150.12 | -0.78% | 536,197 |
| Jun 30, 2026 | $152.18 | $152.74 | $150.25 | $151.30 | -0.58% | 933,288 |
| Jun 29, 2026 | $152.80 | $153.28 | $150.59 | $152.18 | -0.46% | 812,344 |
| Jun 26, 2026 | $149.69 | $152.88 | $149.69 | $152.88 | +2.19% | 1,259,704 |
| Jun 25, 2026 | $147.85 | $149.75 | $147.54 | $149.61 | +1.59% | 744,084 |
| Jun 24, 2026 | $146.26 | $147.56 | $145.48 | $147.27 | +1.42% | 508,090 |
| Jun 23, 2026 | $143.93 | $145.40 | $142.65 | $145.21 | +1.74% | 482,092 |
| Jun 22, 2026 | $142.14 | $144.17 | $142.14 | $142.72 | +0.25% | 582,392 |
| Jun 18, 2026 | $141.76 | $143.06 | $140.17 | $142.37 | +0.30% | 1,386,526 |
| Jun 17, 2026 | $142.25 | $142.99 | $140.97 | $141.95 | -0.82% | 451,160 |
| Jun 16, 2026 | $142.83 | $144.44 | $142.19 | $143.13 | +0.13% | 427,583 |
| Jun 15, 2026 | $142.32 | $143.63 | $141.42 | $142.94 | -0.03% | 499,885 |
| Jun 12, 2026 | $142.25 | $144.19 | $141.81 | $142.98 | +1.00% | 472,981 |
| Jun 11, 2026 | $142.66 | $143.55 | $140.16 | $141.56 | -0.06% | 462,617 |
| Jun 10, 2026 | $142.03 | $142.62 | $140.73 | $141.65 | +0.96% | 586,328 |
| Jun 9, 2026 | $138.85 | $141.16 | $138.00 | $140.30 | +1.62% | 577,047 |
| Jun 8, 2026 | $141.00 | $141.00 | $137.95 | $138.07 | -2.31% | 810,079 |
| Jun 5, 2026 | $139.19 | $141.93 | $139.19 | $141.34 | +1.97% | 380,921 |
| Jun 4, 2026 | $137.49 | $138.82 | $136.33 | $138.61 | +1.41% | 511,479 |
| Jun 3, 2026 | $137.05 | $139.00 | $136.43 | $136.68 | +0.18% | 669,208 |
| Jun 2, 2026 | $135.13 | $136.98 | $134.62 | $136.44 | +1.06% | 405,267 |
| Jun 1, 2026 | $138.95 | $139.26 | $134.94 | $135.01 | -3.75% | 445,490 |
| May 29, 2026 | $140.61 | $141.47 | $139.48 | $140.27 | -0.23% | 676,908 |
| May 28, 2026 | $143.91 | $144.00 | $140.46 | $140.59 | -2.19% | 346,061 |
| May 27, 2026 | $142.52 | $144.06 | $141.86 | $143.74 | +0.76% | 462,735 |
| May 26, 2026 | $142.59 | $144.04 | $141.25 | $142.65 | +0.46% | 425,983 |
| May 22, 2026 | $141.79 | $142.48 | $140.69 | $142.00 | +0.28% | 436,541 |
| May 21, 2026 | $140.81 | $142.23 | $140.08 | $141.60 | +0.04% | 826,880 |
| May 20, 2026 | $142.41 | $142.66 | $140.76 | $141.55 | -0.28% | 904,111 |
| May 19, 2026 | $140.73 | $142.85 | $140.00 | $141.95 | +0.88% | 927,932 |
| May 18, 2026 | $140.88 | $141.91 | $139.34 | $140.71 | +0.54% | 405,124 |
| May 15, 2026 | $143.04 | $143.04 | $138.78 | $139.96 | -1.78% | 439,610 |
| May 14, 2026 | $142.43 | $143.07 | $141.02 | $142.49 | +0.13% | 413,880 |
| May 13, 2026 | $143.26 | $143.26 | $140.46 | $142.30 | -0.99% | 660,492 |
| May 12, 2026 | $145.40 | $145.40 | $143.34 | $143.72 | -1.16% | 523,074 |
| May 11, 2026 | $144.74 | $146.01 | $144.64 | $145.41 | +0.98% | 452,528 |
| May 8, 2026 | $143.93 | $144.66 | $143.18 | $144.00 | +0.58% | 402,397 |
| May 7, 2026 | $143.82 | $144.12 | $142.40 | $143.17 | -0.63% | 511,127 |
| May 6, 2026 | $145.02 | $146.11 | $143.49 | $144.08 | -0.65% | 371,649 |
| May 5, 2026 | $146.55 | $146.97 | $144.85 | $145.02 | -1.08% | 320,619 |
| May 4, 2026 | $145.85 | $147.58 | $145.25 | $146.61 | -0.33% | 480,538 |
| May 1, 2026 | $147.14 | $149.26 | $146.10 | $147.09 | -0.44% | 768,476 |
| Apr 30, 2026 | $146.41 | $148.49 | $144.94 | $147.74 | +2.42% | 553,413 |
| Apr 29, 2026 | $145.05 | $148.30 | $143.91 | $144.25 | -0.94% | 552,083 |
| Apr 28, 2026 | $147.10 | $147.26 | $144.81 | $145.62 | -0.09% | 521,238 |
| Apr 27, 2026 | $146.34 | $147.69 | $145.48 | $145.75 | -0.21% | 452,505 |
| Apr 24, 2026 | $148.73 | $148.85 | $145.57 | $146.06 | -1.85% | 439,440 |
| Apr 23, 2026 | $144.59 | $149.41 | $144.59 | $148.82 | +3.70% | 495,354 |
| Apr 22, 2026 | $145.54 | $146.03 | $142.25 | $143.51 | -0.69% | 698,040 |
| Apr 21, 2026 | $145.78 | $145.99 | $143.37 | $144.50 | -0.82% | 457,506 |
| Apr 20, 2026 | $147.75 | $148.07 | $145.57 | $145.70 | -1.53% | 493,431 |
| Apr 17, 2026 | $147.44 | $148.45 | $145.36 | $147.96 | -0.08% | 473,128 |
| Apr 16, 2026 | $146.50 | $148.87 | $146.37 | $148.08 | +1.07% | 557,826 |
| Apr 15, 2026 | $144.22 | $146.72 | $143.71 | $146.51 | +0.87% | 533,274 |
| Apr 14, 2026 | $144.47 | $145.65 | $143.03 | $145.24 | +0.27% | 377,372 |
| Apr 13, 2026 | $146.81 | $146.81 | $144.23 | $144.85 | -1.82% | 351,743 |
| Apr 10, 2026 | $148.76 | $149.73 | $147.44 | $147.53 | -0.59% | 333,671 |
| Apr 9, 2026 | $146.15 | $148.66 | $146.15 | $148.40 | +1.43% | 377,120 |
| Apr 8, 2026 | $144.82 | $146.51 | $143.13 | $146.31 | +0.90% | 445,017 |
| Apr 7, 2026 | $144.67 | $145.88 | $144.58 | $145.01 | +0.24% | 290,176 |
| Apr 6, 2026 | $144.13 | $145.17 | $143.94 | $144.67 | +0.28% | 616,531 |
| Apr 2, 2026 | $143.51 | $145.00 | $142.61 | $144.27 | +0.32% | 431,158 |
| Apr 1, 2026 | $142.78 | $144.50 | $142.12 | $143.81 | +0.59% | 543,462 |
| Mar 31, 2026 | $142.99 | $143.45 | $140.68 | $142.97 | +0.60% | 1,017,398 |
| Mar 30, 2026 | $142.00 | $143.67 | $141.26 | $142.12 | +1.19% | 656,409 |
| Mar 27, 2026 | $140.05 | $141.49 | $139.04 | $140.45 | +0.62% | 452,420 |
| Mar 26, 2026 | $138.30 | $140.66 | $138.22 | $139.58 | +0.74% | 453,055 |
| Mar 25, 2026 | $139.15 | $139.74 | $138.08 | $138.56 | +0.50% | 491,824 |
| Mar 24, 2026 | $136.13 | $139.37 | $135.39 | $137.87 | +0.89% | 387,051 |
| Mar 23, 2026 | $136.94 | $138.18 | $135.66 | $136.65 | +0.86% | 313,336 |
| Mar 20, 2026 | $139.80 | $140.08 | $135.46 | $135.48 | -3.03% | 1,388,568 |
| Mar 19, 2026 | $139.12 | $140.68 | $138.62 | $139.71 | -0.09% | 301,508 |
| Mar 18, 2026 | $141.30 | $143.06 | $139.79 | $139.83 | -1.72% | 339,923 |
| Mar 17, 2026 | $144.50 | $144.50 | $141.48 | $142.28 | -0.28% | 282,106 |
| Mar 16, 2026 | $143.78 | $144.00 | $142.44 | $142.68 | +0.20% | 252,620 |
| Mar 13, 2026 | $142.88 | $142.88 | $141.28 | $142.39 | +0.99% | 350,112 |
| Mar 12, 2026 | $140.54 | $142.75 | $140.14 | $141.00 | +0.31% | 390,578 |
| Mar 11, 2026 | $139.95 | $141.45 | $139.00 | $140.57 | -0.01% | 317,502 |
| Mar 10, 2026 | $141.84 | $142.52 | $140.10 | $140.58 | -1.41% | 270,705 |
| Mar 9, 2026 | $142.18 | $142.90 | $140.46 | $142.59 | -0.04% | 518,890 |
| Mar 6, 2026 | $140.97 | $143.03 | $140.14 | $142.64 | +0.40% | 437,967 |
| Mar 5, 2026 | $142.99 | $144.23 | $140.81 | $142.07 | -1.63% | 353,791 |
| Mar 4, 2026 | $143.91 | $144.80 | $142.30 | $144.43 | +0.51% | 283,708 |
| Mar 3, 2026 | $141.15 | $144.74 | $139.49 | $143.69 | +0.31% | 429,532 |
| Mar 2, 2026 | $143.37 | $144.49 | $142.74 | $143.24 | -0.51% | 430,206 |
| Feb 27, 2026 | $143.90 | $144.70 | $142.89 | $143.97 | +0.08% | 360,347 |
| Feb 26, 2026 | $142.98 | $144.42 | $142.09 | $143.85 | +1.02% | 461,163 |
| Feb 25, 2026 | $142.90 | $143.78 | $140.16 | $142.40 | -0.60% | 454,135 |
| Feb 24, 2026 | $142.91 | $143.74 | $141.27 | $143.26 | -0.13% | 377,068 |
| Feb 23, 2026 | $140.47 | $143.50 | $139.31 | $143.45 | +2.54% | 476,302 |
| Feb 20, 2026 | $139.31 | $139.95 | $137.32 | $139.89 | +1.15% | 374,028 |
| Feb 19, 2026 | $144.32 | $144.32 | $137.68 | $138.30 | -2.43% | 646,668 |
| Feb 18, 2026 | $142.92 | $142.92 | $140.70 | $141.74 | -0.96% | 537,155 |
| Feb 17, 2026 | $145.45 | $145.94 | $143.00 | $143.12 | -0.79% | 632,534 |
| Feb 13, 2026 | $141.10 | $145.30 | $140.98 | $144.26 | +2.03% | 698,320 |
| Feb 12, 2026 | $138.48 | $142.06 | $137.61 | $141.39 | +2.68% | 733,811 |
| Feb 11, 2026 | $137.33 | $138.46 | $136.98 | $137.70 | +0.44% | 364,239 |
| Feb 10, 2026 | $135.54 | $137.73 | $135.06 | $137.10 | +1.40% | 243,488 |
| Feb 9, 2026 | $135.14 | $135.76 | $134.31 | $135.21 | -0.09% | 610,844 |
| Feb 6, 2026 | $136.85 | $137.28 | $134.71 | $135.33 | -0.05% | 766,414 |
| Feb 5, 2026 | $134.12 | $135.60 | $133.26 | $135.40 | +1.02% | 437,448 |
| Feb 4, 2026 | $133.99 | $135.32 | $133.69 | $134.03 | +0.03% | 412,148 |
| Feb 3, 2026 | $131.28 | $134.52 | $131.28 | $133.99 | +2.15% | 608,833 |
| Feb 2, 2026 | $132.79 | $134.17 | $130.79 | $131.17 | -1.22% | 358,464 |
| Jan 30, 2026 | $132.05 | $132.83 | $130.99 | $132.79 | +0.42% | 1,055,063 |
| Jan 29, 2026 | $132.75 | $134.08 | $130.72 | $132.23 | -0.09% | 417,408 |
| Jan 28, 2026 | $134.27 | $134.34 | $132.30 | $132.35 | -1.35% | 419,797 |
| Jan 27, 2026 | $132.75 | $134.63 | $132.11 | $134.16 | +1.28% | 470,403 |
| Jan 26, 2026 | $132.80 | $134.58 | $131.97 | $132.46 | +0.23% | 457,795 |
| Jan 23, 2026 | $133.51 | $133.80 | $131.08 | $132.16 | -1.15% | 488,711 |
| Jan 22, 2026 | $134.39 | $134.90 | $133.60 | $133.70 | -0.22% | 328,912 |
| Jan 21, 2026 | $134.28 | $134.71 | $133.02 | $134.00 | +0.70% | 374,399 |
| Jan 20, 2026 | $132.10 | $134.01 | $130.83 | $133.07 | -1.14% | 642,744 |
| Jan 16, 2026 | $132.19 | $134.88 | $132.12 | $134.61 | +1.42% | 434,175 |
| Jan 15, 2026 | $132.43 | $133.66 | $132.14 | $132.73 | +0.39% | 376,907 |
| Jan 14, 2026 | $130.41 | $132.51 | $130.41 | $132.22 | +1.66% | 709,905 |
| Jan 13, 2026 | $128.14 | $130.14 | $128.14 | $130.06 | +1.38% | 338,742 |
| Jan 12, 2026 | $127.74 | $129.28 | $127.67 | $128.29 | +0.12% | 392,143 |
| Jan 9, 2026 | $127.42 | $128.79 | $127.42 | $128.13 | +0.56% | 363,744 |
| Jan 8, 2026 | $126.43 | $128.23 | $126.43 | $127.42 | +0.78% | 312,812 |
| Jan 7, 2026 | $129.12 | $129.37 | $126.34 | $126.43 | -2.08% | 511,651 |
| Jan 6, 2026 | $125.89 | $129.59 | $125.83 | $129.12 | +2.57% | 599,563 |
| Jan 5, 2026 | $126.85 | $127.01 | $124.81 | $125.89 | -1.11% | 486,651 |
| Jan 2, 2026 | $126.41 | $128.35 | $125.73 | $127.30 | +0.58% | 494,930 |
| Dec 31, 2025 | $127.00 | $127.92 | $126.39 | $126.56 | -0.69% | 394,445 |
| Dec 30, 2025 | $127.77 | $127.91 | $127.13 | $127.44 | -0.19% | 313,792 |
| Dec 29, 2025 | $127.26 | $128.37 | $127.12 | $127.68 | +0.58% | 409,630 |
| Dec 26, 2025 | $127.55 | $127.82 | $126.34 | $126.95 | -0.60% | 306,389 |
| Dec 24, 2025 | $127.74 | $127.74 | $126.84 | $127.71 | +0.35% | 128,652 |
| Dec 23, 2025 | $126.70 | $127.81 | $126.00 | $127.26 | +0.54% | 390,781 |
| Dec 22, 2025 | $125.69 | $126.92 | $124.75 | $126.58 | +0.60% | 488,953 |
| Dec 19, 2025 | $127.32 | $128.40 | $125.71 | $125.82 | -1.26% | 821,664 |
| Dec 18, 2025 | $126.97 | $127.89 | $126.24 | $127.43 | +0.77% | 489,020 |
| Dec 17, 2025 | $125.85 | $127.05 | $125.45 | $126.46 | +0.29% | 364,282 |
| Dec 16, 2025 | $128.50 | $128.50 | $125.43 | $126.09 | -0.30% | 428,154 |
| Dec 15, 2025 | $126.48 | $126.50 | $124.84 | $126.47 | +0.48% | 307,360 |
| Dec 12, 2025 | $126.18 | $126.54 | $125.14 | $125.86 | -0.01% | 325,256 |
| Dec 11, 2025 | $126.06 | $127.42 | $125.46 | $125.87 | +0.09% | 288,440 |
| Dec 10, 2025 | $124.86 | $126.04 | $124.77 | $125.76 | +0.56% | 363,169 |
| Dec 9, 2025 | $125.48 | $126.56 | $124.12 | $125.06 | +0.26% | 417,493 |
| Dec 8, 2025 | $126.84 | $126.88 | $124.44 | $124.73 | -1.64% | 327,224 |
| Dec 5, 2025 | $126.27 | $127.59 | $125.82 | $126.81 | +0.27% | 445,420 |
| Dec 4, 2025 | $127.51 | $128.70 | $126.06 | $126.47 | -1.27% | 538,574 |
| Dec 3, 2025 | $128.56 | $128.56 | $126.58 | $128.10 | -0.19% | 510,781 |
| Dec 2, 2025 | $130.68 | $131.60 | $127.30 | $128.35 | -1.51% | 948,265 |
| Dec 1, 2025 | $130.29 | $132.07 | $130.12 | $130.32 | -1.11% | 726,564 |
| Nov 28, 2025 | $130.57 | $132.19 | $130.57 | $131.78 | +0.73% | 184,054 |
| Nov 26, 2025 | $130.16 | $131.41 | $130.16 | $130.83 | +1.00% | 266,391 |
| Nov 25, 2025 | $129.62 | $130.35 | $128.19 | $129.53 | +0.37% | 407,037 |
| Nov 24, 2025 | $128.18 | $129.39 | $126.60 | $129.05 | +0.87% | 326,566 |
| Nov 21, 2025 | $127.06 | $128.82 | $126.60 | $127.94 | +0.92% | 370,059 |
| Nov 20, 2025 | $127.06 | $127.58 | $126.10 | $126.77 | +0.43% | 323,391 |
| Nov 19, 2025 | $127.66 | $127.66 | $125.83 | $126.23 | -0.68% | 283,771 |
| Nov 18, 2025 | $128.25 | $128.60 | $127.04 | $127.09 | -0.58% | 303,701 |
| Nov 17, 2025 | $128.64 | $129.59 | $127.65 | $127.83 | -0.36% | 267,849 |
| Nov 14, 2025 | $129.39 | $129.97 | $127.54 | $128.29 | -0.68% | 324,736 |
| Nov 13, 2025 | $130.24 | $130.76 | $129.09 | $129.17 | -1.13% | 263,730 |
| Nov 12, 2025 | $128.54 | $130.91 | $127.69 | $130.64 | +1.49% | 354,863 |
| Nov 11, 2025 | $128.72 | $129.52 | $127.91 | $128.72 | -0.06% | 621,521 |
| Nov 10, 2025 | $129.58 | $130.01 | $128.00 | $128.80 | -0.49% | 320,597 |
| Nov 7, 2025 | $127.52 | $129.69 | $127.52 | $129.44 | +1.14% | 403,119 |
| Nov 6, 2025 | $128.11 | $129.40 | $127.59 | $127.98 | -0.37% | 457,098 |
| Nov 5, 2025 | $128.98 | $130.13 | $128.38 | $128.46 | -0.86% | 477,532 |
| Nov 4, 2025 | $130.10 | $131.14 | $128.84 | $129.57 | -0.04% | 386,573 |
| Nov 3, 2025 | $128.95 | $130.04 | $126.69 | $129.62 | +0.47% | 439,426 |
| Oct 31, 2025 | $130.05 | $130.96 | $128.20 | $129.02 | -1.60% | 552,149 |
| Oct 30, 2025 | $133.44 | $134.35 | $130.83 | $131.12 | -2.00% | 448,674 |
| Oct 29, 2025 | $134.50 | $135.43 | $132.54 | $133.80 | -0.85% | 419,096 |
| Oct 28, 2025 | $136.28 | $136.44 | $134.41 | $134.95 | -1.17% | 299,099 |
| Oct 27, 2025 | $135.84 | $137.04 | $134.79 | $136.55 | +1.09% | 422,136 |
| Oct 24, 2025 | $134.99 | $136.03 | $133.85 | $135.08 | +0.63% | 402,267 |
| Oct 23, 2025 | $136.71 | $136.76 | $133.11 | $134.24 | -1.28% | 557,445 |
| Oct 22, 2025 | $136.76 | $136.82 | $135.57 | $135.98 | +0.15% | 512,732 |
| Oct 21, 2025 | $137.72 | $137.93 | $135.35 | $135.77 | -1.40% | 324,780 |
| Oct 20, 2025 | $136.83 | $138.03 | $135.59 | $137.70 | – | 378,020 |
Seasonality
IDA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.9% | -0.8% | 3.6% | 1.5% | 0.2% | -1.1% | 3.3% | 0.8% | -1.9% | 2.2% | 4.9% | -1.0% |
| Months up | 4 of 10 | 4 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 2 of 10 | 9 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 4.9% | 9.1% | -0.7% | 3.3% | -4.5% | 7.9% | -5.5% | -4.1% | -4.0% | 11.2% | ||
| 2025 | 0.6% | 8.1% | -1.4% | 1.6% | 1.5% | -2.9% | 8.6% | 0.5% | 5.6% | -2.4% | 2.8% | -4.0% |
| 2024 | -5.8% | -4.0% | 5.4% | 2.0% | 1.6% | -2.4% | 4.9% | 5.1% | 1.2% | 0.4% | 15.4% | -7.8% |
| 2023 | -1.9% | -1.6% | 4.8% | 2.6% | -5.7% | -1.4% | 0.2% | -6.1% | -2.3% | 2.0% | 1.9% | 1.9% |
| 2022 | -2.7% | -5.0% | 11.0% | -8.8% | 4.4% | -2.8% | 5.5% | -1.6% | -9.4% | 5.7% | 6.4% | -2.4% |
| 2021 | -8.0% | -1.5% | 15.9% | 2.5% | -3.8% | -0.5% | 8.2% | 0.6% | -1.9% | 0.9% | 1.0% | 8.3% |
| 2020 | 5.0% | -13.3% | -9.2% | 4.5% | 2.4% | -6.3% | 6.7% | -2.9% | -11.1% | 9.8% | 4.1% | 6.0% |
| 2019 | 4.8% | 1.6% | 1.1% | -0.5% | 1.9% | 0.2% | 1.6% | 8.3% | 2.6% | -4.5% | -1.8% | 1.7% |
| 2018 | -5.6% | -5.4% | 8.9% | 5.4% | -0.1% | -0.1% | 2.2% | 4.5% | 1.4% | -6.0% | 6.0% | -5.3% |
| 2017 | -0.7% | 4.4% | 0.0% | 1.9% | 4.0% | -2.2% | 1.2% | 3.7% | -1.2% | 4.7% | 8.1% | -7.5% |