IYE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	46.62	-0.36%	524,440
Sep 12, 2025	47.66	47.82	47.16	47.16	46.78	-0.61%	434,858
Sep 11, 2025	47.07	47.56	46.97	47.45	47.07	-0.02%	300,184
Sep 10, 2025	46.79	47.49	46.66	47.46	47.08	1.74%	703,410
Sep 9, 2025	46.64	47.28	46.62	46.65	46.28	0.50%	791,018
Sep 8, 2025	46.70	46.88	46.03	46.42	46.05	-0.28%	1,016,243
Sep 5, 2025	47.00	47.23	46.33	46.55	46.18	-1.86%	1,151,470
Sep 4, 2025	47.10	47.60	46.93	47.43	47.05	0.66%	736,576
Sep 3, 2025	47.74	48.16	46.97	47.12	46.74	-2.08%	1,277,095
Sep 2, 2025	47.85	48.17	47.53	48.12	47.74	0.19%	1,024,477
Aug 29, 2025	47.81	48.16	47.79	48.03	47.65	0.48%	469,383
Aug 28, 2025	47.49	47.88	47.17	47.80	47.42	0.74%	604,109
Aug 27, 2025	46.86	47.62	46.86	47.45	47.07	1.09%	424,824
Aug 26, 2025	46.86	46.99	46.54	46.94	46.57	-0.21%	613,815
Aug 25, 2025	46.77	47.08	46.67	47.04	46.66	0.28%	519,495
Aug 22, 2025	46.07	46.99	46.07	46.91	46.54	2.04%	693,148
Aug 21, 2025	45.63	46.07	45.49	45.97	45.60	0.59%	477,794
Aug 20, 2025	45.38	45.87	45.38	45.70	45.34	0.84%	479,863
Aug 19, 2025	45.17	45.58	45.06	45.32	44.96	-0.02%	557,418
Aug 18, 2025	45.40	45.54	45.06	45.33	44.97	-0.50%	434,766
Aug 15, 2025	45.46	46.04	45.38	45.56	45.20	0.09%	497,666
Aug 14, 2025	45.51	45.57	45.06	45.52	45.16	-0.11%	331,764
Aug 13, 2025	45.11	45.57	44.95	45.57	45.21	1.11%	364,061
Aug 12, 2025	44.95	45.44	44.82	45.07	44.71	0.54%	490,194
Aug 11, 2025	45.29	45.48	44.78	44.83	44.47	-0.77%	400,892
Aug 8, 2025	45.19	45.65	44.96	45.18	44.82	0.49%	723,865
Aug 7, 2025	45.38	45.89	44.90	44.96	44.60	-0.38%	608,471
Aug 6, 2025	45.86	46.09	45.01	45.13	44.77	-0.90%	684,110
Aug 5, 2025	45.48	45.60	44.93	45.54	45.18	0.11%	680,974
Aug 4, 2025	45.44	45.82	45.26	45.49	45.13	-0.18%	698,024
Aug 1, 2025	46.27	46.32	45.34	45.57	45.21	-1.68%	727,851
Jul 31, 2025	46.19	46.87	46.19	46.35	45.98	-0.52%	573,541
Jul 30, 2025	47.00	47.00	46.29	46.59	46.22	-1.36%	603,971
Jul 29, 2025	46.84	47.24	46.71	47.23	46.85	0.98%	509,952
Jul 28, 2025	46.60	46.88	46.58	46.77	46.40	1.17%	317,548
Jul 25, 2025	46.49	46.50	46.03	46.23	45.86	-0.41%	292,409
Jul 24, 2025	45.91	46.47	45.77	46.42	46.05	0.76%	947,340
Jul 23, 2025	45.53	46.07	45.43	46.07	45.70	1.48%	614,952
Jul 22, 2025	45.13	45.62	45.12	45.40	45.04	0.51%	648,083
Jul 21, 2025	45.73	45.79	45.10	45.17	44.81	-1.31%	691,866
Jul 18, 2025	46.45	46.68	45.59	45.77	45.41	-0.56%	664,804
Jul 17, 2025	45.58	46.10	45.43	46.03	45.66	0.63%	522,350
Jul 16, 2025	46.19	46.36	45.60	45.74	45.38	-0.93%	653,709
Jul 15, 2025	46.78	46.95	46.14	46.17	45.80	-1.43%	649,641
Jul 14, 2025	47.20	47.20	46.60	46.84	46.47	-0.97%	846,509
Jul 11, 2025	46.97	47.46	46.89	47.30	46.92	0.42%	513,260
Jul 10, 2025	46.62	47.12	46.33	47.10	46.72	0.73%	525,468
Jul 9, 2025	46.89	47.01	46.63	46.76	46.39	-0.55%	530,241