IYE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	47.98	48.18	47.91	48.27	-	1.07%	86,252
Nov 19, 2025	47.52	47.89	47.18	47.76	47.76	-1.18%	913,252
Nov 18, 2025	47.79	48.48	47.65	48.33	48.33	0.79%	893,337
Nov 17, 2025	48.74	48.74	47.78	47.95	47.95	-1.74%	1,219,723
Nov 14, 2025	48.21	48.93	47.66	48.80	48.80	1.60%	936,954
Nov 13, 2025	48.05	48.48	47.83	48.03	48.03	0.13%	840,735
Nov 12, 2025	48.32	48.50	47.91	47.97	47.97	-1.32%	655,166
Nov 11, 2025	48.31	48.94	48.31	48.61	48.61	1.17%	1,149,971
Nov 10, 2025	47.66	48.14	47.14	48.05	48.05	0.99%	1,309,625
Nov 7, 2025	47.04	47.63	46.89	47.58	47.58	1.47%	848,578
Nov 6, 2025	46.63	47.34	46.63	46.89	46.89	0.88%	647,057
Nov 5, 2025	46.38	47.00	46.30	46.48	46.48	0.24%	806,885
Nov 4, 2025	46.28	46.49	45.95	46.37	46.37	-1.05%	894,493
Nov 3, 2025	46.86	47.00	46.32	46.86	46.86	0.02%	759,500
Oct 31, 2025	46.60	47.08	46.43	46.85	46.85	0.82%	786,840
Oct 30, 2025	46.69	47.06	46.40	46.47	46.47	-0.58%	641,666
Oct 29, 2025	46.41	46.97	46.41	46.74	46.74	0.56%	539,466
Oct 28, 2025	46.78	46.92	46.44	46.48	46.48	-1.04%	468,809
Oct 27, 2025	46.95	47.12	46.77	46.97	46.97	0.34%	658,465
Oct 24, 2025	47.45	47.50	46.79	46.81	46.81	-0.99%	452,634
Oct 23, 2025	47.38	47.57	46.96	47.28	47.28	1.35%	1,469,095
Oct 22, 2025	46.34	46.84	45.97	46.65	46.65	1.24%	1,058,589
Oct 21, 2025	46.33	46.41	45.88	46.08	46.08	-0.24%	1,019,295
Oct 20, 2025	45.85	46.31	45.85	46.19	46.19	1.03%	647,062
Oct 17, 2025	45.58	45.84	45.39	45.72	45.72	0.66%	636,569
Oct 16, 2025	46.08	46.13	45.12	45.42	45.42	-1.28%	979,411
Oct 15, 2025	46.30	46.55	45.66	46.01	46.01	0.13%	680,913
Oct 14, 2025	45.40	46.22	45.36	45.95	45.95	-0.15%	1,064,094
Oct 13, 2025	45.77	46.07	45.62	46.02	46.02	1.39%	678,877
Oct 10, 2025	46.51	46.68	45.39	45.39	45.39	-2.93%	1,577,358
Oct 9, 2025	47.48	47.87	46.71	46.76	46.76	-1.35%	535,650
Oct 8, 2025	47.63	47.63	47.05	47.40	47.40	-0.46%	643,361
Oct 7, 2025	47.47	47.68	46.85	47.62	47.62	0.15%	549,610
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	46.61	-0.36%	524,440
Sep 12, 2025	47.66	47.82	47.16	47.16	46.78	-0.61%	434,858