IYE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	42.47	43.80	42.47	43.20	43.20	2.35%	602,944
Apr 16, 2025	42.11	42.90	42.01	42.21	42.21	0.84%	474,700
Apr 15, 2025	41.87	42.62	41.84	41.86	41.86	-0.19%	436,247
Apr 14, 2025	42.64	42.64	41.48	41.94	41.94	0.38%	911,637
Apr 11, 2025	40.93	42.03	40.11	41.78	41.78	2.55%	736,505
Apr 10, 2025	42.55	42.55	39.89	40.74	40.74	-6.47%	970,911
Apr 9, 2025	39.63	43.96	39.35	43.56	43.56	7.93%	1,949,255
Apr 8, 2025	42.72	42.87	39.76	40.36	40.36	-2.42%	1,541,926
Apr 7, 2025	40.26	43.06	39.61	41.36	41.36	-0.82%	1,274,378
Apr 4, 2025	44.28	44.62	41.58	41.70	41.70	-8.99%	1,275,293
Apr 3, 2025	47.42	47.67	45.82	45.82	45.82	-7.75%	570,272
Apr 2, 2025	49.12	49.72	49.05	49.67	49.67	0.26%	166,414
Apr 1, 2025	49.14	49.59	48.75	49.54	49.54	0.49%	158,250
Mar 31, 2025	48.66	49.51	48.61	49.30	49.30	1.23%	188,542
Mar 28, 2025	48.84	49.08	48.48	48.70	48.70	-0.47%	173,454
Mar 27, 2025	49.30	49.49	48.75	48.93	48.93	-0.95%	120,267
Mar 26, 2025	49.62	50.00	49.34	49.40	49.40	0.45%	210,098
Mar 25, 2025	49.19	49.56	49.06	49.18	49.18	0.37%	386,208
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