IYE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	47.47	47.68	46.85	47.62	47.62	0.15%	549,401
Oct 6, 2025	47.59	47.80	47.40	47.55	47.55	0.46%	513,335
Oct 3, 2025	47.31	47.58	47.27	47.33	47.33	0.51%	614,908
Oct 2, 2025	47.46	47.88	47.06	47.09	47.09	-0.99%	606,058
Oct 1, 2025	47.37	47.71	47.28	47.56	47.56	0.08%	698,973
Sep 30, 2025	47.62	47.72	47.16	47.52	47.52	-1.02%	1,908,916
Sep 29, 2025	48.70	48.70	47.79	48.01	48.01	-1.84%	711,771
Sep 26, 2025	48.53	49.39	48.53	48.91	48.91	0.89%	655,909
Sep 25, 2025	48.08	48.53	47.92	48.48	48.48	0.83%	550,185
Sep 24, 2025	47.81	48.53	47.81	48.08	48.08	1.24%	481,310
Sep 23, 2025	46.85	48.01	46.85	47.49	47.49	1.65%	1,171,468
Sep 22, 2025	46.52	46.92	46.40	46.72	46.72	0.02%	517,290
Sep 19, 2025	47.31	47.31	46.55	46.71	46.71	-1.31%	436,390
Sep 18, 2025	47.54	47.59	46.99	47.33	47.33	-0.34%	801,784
Sep 17, 2025	47.29	47.82	47.13	47.49	47.49	0.25%	632,234
Sep 16, 2025	46.84	47.50	46.84	47.37	47.37	0.81%	1,426,685
Sep 15, 2025	47.22	47.34	46.92	46.99	46.62	-0.36%	524,440
Sep 12, 2025	47.66	47.82	47.16	47.16	46.78	-0.61%	434,858
Sep 11, 2025	47.07	47.56	46.97	47.45	47.07	-0.02%	300,184
Sep 10, 2025	46.79	47.49	46.66	47.46	47.08	1.74%	703,410
Sep 9, 2025	46.64	47.28	46.62	46.65	46.28	0.50%	791,018
Sep 8, 2025	46.70	46.88	46.03	46.42	46.05	-0.28%	1,016,243
Sep 5, 2025	47.00	47.23	46.33	46.55	46.18	-1.86%	1,151,470
Sep 4, 2025	47.10	47.60	46.93	47.43	47.05	0.66%	736,576
Sep 3, 2025	47.74	48.16	46.97	47.12	46.74	-2.08%	1,277,095
Sep 2, 2025	47.85	48.17	47.53	48.12	47.74	0.19%	1,024,477
Aug 29, 2025	47.81	48.16	47.79	48.03	47.65	0.48%	469,383
Aug 28, 2025	47.49	47.88	47.17	47.80	47.42	0.74%	604,109
Aug 27, 2025	46.86	47.62	46.86	47.45	47.07	1.09%	424,824
Aug 26, 2025	46.86	46.99	46.54	46.94	46.57	-0.21%	613,815
Aug 25, 2025	46.77	47.08	46.67	47.04	46.66	0.28%	519,495
Aug 22, 2025	46.07	46.99	46.07	46.91	46.54	2.04%	693,148
Aug 21, 2025	45.63	46.07	45.49	45.97	45.60	0.59%	477,794
Aug 20, 2025	45.38	45.87	45.38	45.70	45.34	0.84%	479,863
Aug 19, 2025	45.17	45.58	45.06	45.32	44.96	-0.02%	557,418
Aug 18, 2025	45.40	45.54	45.06	45.33	44.97	-0.50%	434,766
Aug 15, 2025	45.46	46.04	45.38	45.56	45.20	0.09%	497,666
Aug 14, 2025	45.51	45.57	45.06	45.52	45.16	-0.11%	331,764
Aug 13, 2025	45.11	45.57	44.95	45.57	45.21	1.11%	364,061
Aug 12, 2025	44.95	45.44	44.82	45.07	44.71	0.54%	490,194
Aug 11, 2025	45.29	45.48	44.78	44.83	44.47	-0.77%	400,892
Aug 8, 2025	45.19	45.65	44.96	45.18	44.82	0.49%	723,865
Aug 7, 2025	45.38	45.89	44.90	44.96	44.60	-0.38%	608,471
Aug 6, 2025	45.86	46.09	45.01	45.13	44.77	-0.90%	684,110
Aug 5, 2025	45.48	45.60	44.93	45.54	45.18	0.11%	680,974
Aug 4, 2025	45.44	45.82	45.26	45.49	45.13	-0.18%	698,024
Aug 1, 2025	46.27	46.32	45.34	45.57	45.21	-1.68%	727,851
Jul 31, 2025	46.19	46.87	46.19	46.35	45.98	-0.52%	573,541
Jul 30, 2025	47.00	47.00	46.29	46.59	46.22	-1.36%	603,971
Jul 29, 2025	46.84	47.24	46.71	47.23	46.85	0.98%	509,952