IYE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	47.75	47.78	47.39	47.53	47.53	-0.59%	528,346
Dec 30, 2025	47.67	47.94	47.65	47.81	47.81	0.76%	759,445
Dec 29, 2025	47.30	47.57	47.13	47.45	47.45	0.91%	704,263
Dec 26, 2025	47.07	47.25	46.80	47.02	47.02	-0.38%	605,633
Dec 24, 2025	47.30	47.38	47.14	47.20	47.20	-0.30%	349,601
Dec 23, 2025	47.20	47.38	47.04	47.34	47.34	0.55%	625,003
Dec 22, 2025	46.92	47.31	46.91	47.08	47.08	1.14%	828,363
Dec 19, 2025	46.62	46.95	46.46	46.55	46.55	0.09%	1,148,196
Dec 18, 2025	47.07	47.09	46.38	46.51	46.51	-1.40%	1,448,420
Dec 17, 2025	46.55	47.27	46.46	47.17	47.17	2.06%	1,941,925
Dec 16, 2025	47.23	47.23	46.15	46.22	46.22	-3.63%	2,323,250
Dec 15, 2025	48.30	48.38	47.57	47.96	47.62	-0.72%	1,286,833
Dec 12, 2025	48.90	49.05	48.17	48.31	47.97	-1.00%	1,298,634
Dec 11, 2025	48.70	49.07	48.65	48.80	48.45	-0.45%	1,623,286
Dec 10, 2025	48.65	49.09	48.46	49.02	48.67	1.01%	1,727,852
Dec 9, 2025	48.35	48.97	48.33	48.53	48.19	0.54%	1,360,160
Dec 8, 2025	48.57	48.78	48.14	48.27	47.93	-1.11%	1,206,157
Dec 5, 2025	48.97	49.58	48.80	48.81	48.46	-0.39%	1,338,734
Dec 4, 2025	48.73	49.07	48.65	49.00	48.65	0.39%	742,866
Dec 3, 2025	48.16	48.89	48.16	48.81	48.46	1.86%	812,939
Dec 2, 2025	48.48	48.48	47.73	47.92	47.58	-1.32%	874,142
Dec 1, 2025	48.19	48.82	48.19	48.56	48.21	0.83%	553,516
Nov 28, 2025	47.56	48.32	47.49	48.16	47.82	1.35%	275,022
Nov 26, 2025	47.14	47.86	47.14	47.52	47.18	0.81%	579,597
Nov 25, 2025	47.11	47.28	46.72	47.14	46.80	-0.55%	1,058,345
Nov 24, 2025	47.42	47.55	46.67	47.40	47.06	-0.19%	1,457,535
Nov 21, 2025	47.22	47.69	46.81	47.49	47.15	0.59%	1,332,464
Nov 20, 2025	47.98	48.67	47.17	47.21	46.87	-1.15%	1,018,923
Nov 19, 2025	47.52	47.89	47.18	47.76	47.42	-1.18%	913,252
Nov 18, 2025	47.79	48.48	47.65	48.33	47.99	0.79%	893,337
Nov 17, 2025	48.74	48.74	47.78	47.95	47.61	-1.74%	1,219,723
Nov 14, 2025	48.21	48.93	47.66	48.80	48.45	1.60%	936,954
Nov 13, 2025	48.05	48.48	47.83	48.03	47.69	0.13%	840,735
Nov 12, 2025	48.32	48.50	47.91	47.97	47.63	-1.32%	655,166
Nov 11, 2025	48.31	48.94	48.31	48.61	48.26	1.17%	1,149,971
Nov 10, 2025	47.66	48.14	47.14	48.05	47.71	0.99%	1,309,625
Nov 7, 2025	47.04	47.63	46.89	47.58	47.24	1.47%	848,578
Nov 6, 2025	46.63	47.34	46.63	46.89	46.56	0.88%	647,057
Nov 5, 2025	46.38	47.00	46.30	46.48	46.15	0.24%	806,885
Nov 4, 2025	46.28	46.49	45.95	46.37	46.04	-1.05%	894,493
Nov 3, 2025	46.86	47.00	46.32	46.86	46.53	0.02%	759,500
Oct 31, 2025	46.60	47.08	46.43	46.85	46.52	0.82%	786,840
Oct 30, 2025	46.69	47.06	46.40	46.47	46.14	-0.58%	641,666
Oct 29, 2025	46.41	46.97	46.41	46.74	46.41	0.56%	539,466
Oct 28, 2025	46.78	46.92	46.44	46.48	46.15	-1.04%	468,809
Oct 27, 2025	46.95	47.12	46.77	46.97	46.64	0.34%	658,465
Oct 24, 2025	47.45	47.50	46.79	46.81	46.48	-0.99%	452,634
Oct 23, 2025	47.38	47.57	46.96	47.28	46.94	1.35%	1,469,095
Oct 22, 2025	46.34	46.84	45.97	46.65	46.32	1.24%	1,058,589
Oct 21, 2025	46.33	46.41	45.88	46.08	45.75	-0.24%	1,019,295