IYE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2025	48.64	49.26	48.64	49.00	49.00	1.22%	211,508
Mar 21, 2025	48.64	48.67	48.15	48.41	48.41	-0.72%	130,021
Mar 20, 2025	48.33	48.89	48.13	48.76	48.76	0.39%	158,842
Mar 19, 2025	47.92	48.76	47.91	48.57	48.57	1.70%	121,428
Mar 18, 2025	47.93	48.02	47.41	47.76	47.76	-0.52%	173,292
Mar 17, 2025	47.23	48.22	47.23	48.01	47.68	1.65%	223,526
Mar 14, 2025	46.14	47.30	45.99	47.23	46.91	2.88%	165,118
Mar 13, 2025	46.08	46.69	45.63	45.91	45.60	-0.67%	315,053
Mar 12, 2025	46.06	46.64	45.90	46.22	45.90	0.50%	248,475
Mar 11, 2025	46.45	46.70	45.77	45.99	45.67	-0.71%	196,929
Mar 10, 2025	46.20	46.92	45.91	46.32	46.00	0.61%	306,506
Mar 7, 2025	45.43	46.36	45.43	46.04	45.72	1.72%	273,014
Mar 6, 2025	44.98	45.56	44.63	45.26	44.95	0.09%	523,435
Mar 5, 2025	45.26	45.39	44.33	45.22	44.91	-1.31%	499,638
Mar 4, 2025	45.61	46.55	45.00	45.82	45.51	-0.91%	487,109
Mar 3, 2025	48.19	48.30	45.80	46.24	45.92	-3.55%	478,954
Feb 28, 2025	47.11	47.97	46.77	47.94	47.61	1.52%	363,662
Feb 27, 2025	47.40	47.82	47.00	47.22	46.90	0.25%	252,439
Feb 26, 2025	47.38	47.53	46.88	47.10	46.78	-0.42%	214,331
Feb 25, 2025	47.97	48.19	46.93	47.30	46.98	-1.56%	161,275
Feb 24, 2025	48.10	48.27	47.76	48.05	47.72	0.10%	280,184
Feb 21, 2025	48.79	48.88	47.97	48.00	47.67	-2.20%	155,265
Feb 20, 2025	48.55	49.16	48.38	49.08	48.74	0.88%	167,908
Feb 19, 2025	48.49	49.11	48.49	48.65	48.32	0.75%	300,367
Feb 18, 2025	47.81	48.56	47.58	48.29	47.96	1.39%	169,140
Feb 14, 2025	47.69	48.26	47.63	47.63	47.30	0.40%	217,882
Feb 13, 2025	47.01	47.53	46.75	47.44	47.11	0.81%	235,598
Feb 12, 2025	47.96	48.18	46.99	47.06	46.74	-2.53%	374,296
Feb 11, 2025	48.26	48.61	47.89	48.28	47.95	0.67%	242,303
Feb 10, 2025	47.39	48.02	47.38	47.96	47.63	2.17%	197,420
Feb 7, 2025	47.11	47.32	46.91	46.94	46.62	-	253,144
Feb 6, 2025	48.02	48.14	46.66	46.94	46.62	-1.82%	232,662
Feb 5, 2025	47.77	47.87	47.47	47.81	47.48	0.29%	213,717
Feb 4, 2025	46.48	47.79	46.48	47.67	47.34	1.95%	584,243
Feb 3, 2025	46.39	46.96	46.05	46.76	46.44	0.65%	634,520
Jan 31, 2025	47.71	47.71	46.36	46.46	46.14	-2.74%	472,606
Jan 30, 2025	47.84	48.01	47.49	47.77	47.44	0.63%	317,109
Jan 29, 2025	47.29	47.76	47.26	47.47	47.14	0.19%	183,333
Jan 28, 2025	48.00	48.07	47.15	47.38	47.06	-0.96%	297,371
Jan 27, 2025	48.18	48.26	47.49	47.84	47.51	-1.18%	312,895
Jan 24, 2025	48.97	49.13	48.32	48.41	48.08	-0.92%	239,623
Jan 23, 2025	49.03	49.18	48.56	48.86	48.52	0.43%	292,845
Jan 22, 2025	49.53	49.53	48.65	48.65	48.32	-1.97%	321,617
Jan 21, 2025	49.81	49.90	49.40	49.63	49.29	-0.64%	374,397
Jan 17, 2025	49.57	50.11	49.42	49.95	49.61	0.73%	234,900
Jan 16, 2025	49.10	49.64	49.02	49.59	49.25	0.75%	253,439
Jan 15, 2025	48.86	49.34	48.65	49.22	48.88	1.38%	274,121
Jan 14, 2025	47.87	48.55	47.83	48.55	48.22	1.10%	248,178
Jan 13, 2025	47.20	48.18	47.20	48.02	47.69	2.15%	476,772
Jan 10, 2025	47.54	48.00	46.81	47.01	46.69	0.30%	294,441