IYE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	46.86	47.62	46.86	47.45	47.45	1.09%	424,805
Aug 26, 2025	46.86	46.99	46.54	46.94	46.94	-0.21%	613,815
Aug 25, 2025	46.77	47.08	46.67	47.04	47.04	0.28%	519,495
Aug 22, 2025	46.07	46.99	46.07	46.91	46.91	2.04%	693,148
Aug 21, 2025	45.63	46.07	45.49	45.97	45.97	0.59%	477,794
Aug 20, 2025	45.38	45.87	45.38	45.70	45.70	0.84%	479,863
Aug 19, 2025	45.17	45.58	45.06	45.32	45.32	-0.02%	557,418
Aug 18, 2025	45.40	45.54	45.06	45.33	45.33	-0.50%	434,766
Aug 15, 2025	45.46	46.04	45.38	45.56	45.56	0.09%	497,666
Aug 14, 2025	45.51	45.57	45.06	45.52	45.52	-0.11%	331,764
Aug 13, 2025	45.11	45.57	44.95	45.57	45.57	1.11%	364,061
Aug 12, 2025	44.95	45.44	44.82	45.07	45.07	0.54%	490,194
Aug 11, 2025	45.29	45.48	44.78	44.83	44.83	-0.77%	400,892
Aug 8, 2025	45.19	45.65	44.96	45.18	45.18	0.49%	723,865
Aug 7, 2025	45.38	45.89	44.90	44.96	44.96	-0.38%	608,471
Aug 6, 2025	45.86	46.09	45.01	45.13	45.13	-0.90%	684,110
Aug 5, 2025	45.48	45.60	44.93	45.54	45.54	0.11%	680,974
Aug 4, 2025	45.44	45.82	45.26	45.49	45.49	-0.18%	698,024
Aug 1, 2025	46.27	46.32	45.34	45.57	45.57	-1.68%	727,851
Jul 31, 2025	46.19	46.87	46.19	46.35	46.35	-0.52%	573,541
Jul 30, 2025	47.00	47.00	46.29	46.59	46.59	-1.36%	603,971
Jul 29, 2025	46.84	47.24	46.71	47.23	47.23	0.98%	509,952
Jul 28, 2025	46.60	46.88	46.58	46.77	46.77	1.17%	317,548
Jul 25, 2025	46.49	46.50	46.03	46.23	46.23	-0.41%	292,409
Jul 24, 2025	45.91	46.47	45.77	46.42	46.42	0.76%	947,340
Jul 23, 2025	45.53	46.07	45.43	46.07	46.07	1.48%	614,952
Jul 22, 2025	45.13	45.62	45.12	45.40	45.40	0.51%	648,083
Jul 21, 2025	45.73	45.79	45.10	45.17	45.17	-1.31%	691,866
Jul 18, 2025	46.45	46.68	45.59	45.77	45.77	-0.56%	664,804
Jul 17, 2025	45.58	46.10	45.43	46.03	46.03	0.63%	522,350
Jul 16, 2025	46.19	46.36	45.60	45.74	45.74	-0.93%	653,709
Jul 15, 2025	46.78	46.95	46.14	46.17	46.17	-1.43%	649,641
Jul 14, 2025	47.20	47.20	46.60	46.84	46.84	-0.97%	846,509
Jul 11, 2025	46.97	47.46	46.89	47.30	47.30	0.42%	513,260
Jul 10, 2025	46.62	47.12	46.33	47.10	47.10	0.73%	525,468
Jul 9, 2025	46.89	47.01	46.63	46.76	46.76	-0.55%	530,241
Jul 8, 2025	45.81	47.20	45.81	47.02	47.02	2.48%	891,407
Jul 7, 2025	46.08	46.31	45.43	45.88	45.88	-1.06%	511,390
Jul 3, 2025	46.29	46.48	46.14	46.37	46.37	0.24%	478,294
Jul 2, 2025	45.83	46.34	45.40	46.26	46.26	1.69%	811,198
Jul 1, 2025	45.29	45.69	44.87	45.49	45.49	0.60%	1,054,491
Jun 30, 2025	45.26	45.50	45.08	45.22	45.22	-0.42%	553,917
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