IYE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	45.70	45.70	45.16	45.41	45.41	-0.61%	798,402
Jun 26, 2025	45.13	45.79	45.04	45.69	45.69	1.53%	828,454
Jun 25, 2025	45.20	45.31	44.89	45.00	45.00	-0.49%	1,435,382
Jun 24, 2025	45.03	45.66	45.00	45.22	45.22	-1.12%	1,182,873
Jun 23, 2025	47.51	47.51	45.55	45.73	45.73	-2.49%	2,109,683
Jun 20, 2025	46.68	47.04	46.55	46.90	46.90	0.90%	897,726
Jun 18, 2025	46.89	47.12	46.37	46.48	46.48	-0.62%	1,301,727
Jun 17, 2025	46.72	47.08	46.44	46.77	46.77	0.69%	1,319,301
Jun 16, 2025	46.52	46.96	46.10	46.45	46.45	-0.94%	1,371,145
Jun 13, 2025	47.03	47.09	46.24	46.89	46.59	1.80%	1,819,842
Jun 12, 2025	45.68	46.07	45.38	46.06	45.76	0.39%	730,128
Jun 11, 2025	45.51	45.97	45.12	45.88	45.59	1.48%	683,636
Jun 10, 2025	44.86	45.49	44.86	45.21	44.92	1.73%	894,267
Jun 9, 2025	44.54	44.90	44.21	44.44	44.16	-0.02%	953,144
Jun 6, 2025	44.04	44.57	44.04	44.45	44.16	1.90%	641,464
Jun 5, 2025	43.93	43.94	43.51	43.62	43.34	-0.05%	817,356
Jun 4, 2025	44.49	44.79	43.61	43.64	43.36	-1.87%	896,789
Jun 3, 2025	43.92	44.73	43.58	44.47	44.18	1.25%	818,222
Jun 2, 2025	44.13	44.22	43.43	43.92	43.64	1.24%	1,123,430
May 30, 2025	43.47	43.58	43.03	43.38	43.10	-0.73%	1,051,512
May 29, 2025	43.47	43.71	43.21	43.70	43.42	0.62%	544,727
May 28, 2025	44.21	44.25	43.31	43.43	43.15	-1.21%	779,423
May 27, 2025	43.81	43.99	43.51	43.96	43.68	0.92%	570,432
May 23, 2025	42.99	43.66	42.99	43.56	43.28	0.39%	658,333
May 22, 2025	43.35	43.64	42.88	43.39	43.11	-0.53%	536,616
May 21, 2025	44.18	44.25	43.62	43.62	43.34	-1.85%	649,795
May 20, 2025	44.79	44.87	44.41	44.44	44.16	-0.87%	469,315
May 19, 2025	45.04	45.05	44.51	44.83	44.54	-1.28%	592,781
May 16, 2025	45.58	45.62	45.01	45.41	45.12	-0.29%	358,192
May 15, 2025	44.93	45.55	44.73	45.54	45.25	0.31%	526,496
May 14, 2025	45.40	45.55	45.22	45.40	45.11	-0.48%	381,733
May 13, 2025	45.14	45.97	45.04	45.62	45.33	1.58%	548,333
May 12, 2025	45.38	45.60	44.61	44.91	44.62	2.51%	424,715
May 9, 2025	43.90	44.01	43.45	43.81	43.53	1.01%	215,580
May 8, 2025	43.12	43.93	43.12	43.37	43.09	1.43%	562,808
May 7, 2025	42.86	42.97	42.45	42.76	42.49	0.14%	557,488
May 6, 2025	42.92	43.12	42.53	42.70	42.43	-0.05%	513,605
May 5, 2025	42.95	42.99	42.47	42.72	42.45	-1.82%	460,813
May 2, 2025	43.43	43.63	42.61	43.51	43.23	1.54%	858,113
May 1, 2025	42.41	43.37	42.41	42.85	42.58	0.59%	739,797
Apr 30, 2025	43.17	43.17	42.12	42.60	42.33	-2.76%	682,968
Apr 29, 2025	43.52	44.04	43.43	43.81	43.53	-0.41%	446,553
Apr 28, 2025	43.65	44.12	43.58	43.99	43.71	0.76%	299,794
Apr 25, 2025	43.37	43.71	43.21	43.66	43.38	-0.02%	534,967
Apr 24, 2025	43.29	43.83	43.06	43.67	43.39	1.61%	492,353
Apr 23, 2025	43.53	43.87	42.74	42.98	42.70	-0.35%	966,299
Apr 22, 2025	42.52	43.43	42.45	43.13	42.85	2.69%	495,960
Apr 21, 2025	42.60	42.60	41.56	42.00	41.73	-2.78%	454,245
Apr 17, 2025	42.47	43.80	42.47	43.20	42.92	2.35%	602,944
Apr 16, 2025	42.11	42.90	42.01	42.21	41.94	0.84%	474,700