IYE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	45.38	45.60	44.61	44.91	44.91	2.51%	424,715
May 9, 2025	43.90	44.01	43.45	43.81	43.81	1.01%	215,580
May 8, 2025	43.12	43.93	43.12	43.37	43.37	1.43%	562,808
May 7, 2025	42.86	42.97	42.45	42.76	42.76	0.14%	557,488
May 6, 2025	42.92	43.12	42.53	42.70	42.70	-0.05%	513,605
May 5, 2025	42.95	42.99	42.47	42.72	42.72	-1.82%	460,813
May 2, 2025	43.43	43.63	42.61	43.51	43.51	1.54%	858,113
May 1, 2025	42.41	43.37	42.41	42.85	42.85	0.59%	739,797
Apr 30, 2025	43.17	43.17	42.12	42.60	42.60	-2.76%	682,968
Apr 29, 2025	43.52	44.04	43.43	43.81	43.81	-0.41%	446,553
Apr 28, 2025	43.65	44.12	43.58	43.99	43.99	0.76%	299,794
Apr 25, 2025	43.37	43.71	43.21	43.66	43.66	-0.02%	534,967
Apr 24, 2025	43.29	43.83	43.06	43.67	43.67	1.61%	492,353
Apr 23, 2025	43.53	43.87	42.74	42.98	42.98	-0.35%	966,299
Apr 22, 2025	42.52	43.43	42.45	43.13	43.13	2.69%	495,960
Apr 21, 2025	42.60	42.60	41.56	42.00	42.00	-2.78%	454,245
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