IEH Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	19.95	19.95	19.95	19.95	-	-5.00%	-
May 20, 2026	18.10	21.00	18.00	21.00	21.00	7.69%	1,354
May 19, 2026	19.74	20.05	19.50	19.50	19.50	-2.74%	1,549
May 18, 2026	18.50	21.00	18.50	20.05	20.05	11.08%	7,107
May 15, 2026	18.05	18.05	18.05	18.05	18.05	-	255
May 14, 2026	18.00	18.50	18.00	18.05	18.05	0.28%	1,570
May 13, 2026	17.63	18.00	17.63	18.00	18.00	2.10%	650
May 12, 2026	17.47	18.00	16.81	17.63	17.63	-0.68%	3,379
May 11, 2026	19.00	19.50	16.50	17.75	17.75	-8.97%	19,801
May 8, 2026	18.71	19.70	18.71	19.50	19.50	1.44%	505
May 7, 2026	17.90	19.50	17.83	19.22	19.22	-1.42%	1,713
May 6, 2026	19.63	19.63	19.50	19.50	19.50	-2.50%	870
May 5, 2026	19.90	20.00	14.50	20.00	20.00	-	9,907
May 4, 2026	19.25	21.00	19.00	20.00	20.00	4.03%	4,551
May 1, 2026	19.20	19.65	19.00	19.23	19.23	-0.37%	2,521
Apr 30, 2026	20.50	20.50	17.43	19.30	19.30	-3.76%	3,109
Apr 29, 2026	19.85	20.25	19.45	20.05	20.05	0.75%	8,983
Apr 28, 2026	19.90	19.90	19.90	19.90	19.90	-0.25%	3,663
Apr 27, 2026	19.95	20.75	19.95	19.95	19.95	-	14,760
Apr 24, 2026	19.75	20.04	19.62	19.95	19.95	0.76%	19,864
Apr 23, 2026	19.50	20.20	19.00	19.80	19.80	0.25%	15,215
Apr 22, 2026	19.99	20.00	19.50	19.75	19.75	-1.25%	4,359
Apr 21, 2026	20.00	20.00	20.00	20.00	20.00	-2.44%	2,090
Apr 17, 2026	20.10	20.50	20.00	20.50	20.50	1.49%	3,284
Apr 16, 2026	20.01	20.50	20.00	20.20	20.20	-1.70%	3,481
Apr 15, 2026	19.85	20.55	19.85	20.55	20.55	3.53%	2,860
Apr 13, 2026	19.89	19.89	19.85	19.85	19.85	1.14%	620
Apr 10, 2026	19.50	20.00	19.50	19.63	19.63	-3.56%	5,392
Apr 9, 2026	20.28	20.35	19.50	20.35	20.35	0.34%	1,204
Apr 8, 2026	19.50	20.28	19.50	20.28	20.28	1.84%	5,942
Apr 7, 2026	19.50	19.92	19.00	19.92	19.92	-0.43%	1,154
Apr 6, 2026	19.64	20.00	18.30	20.00	20.00	1.27%	8,783
Apr 2, 2026	19.00	20.50	19.00	19.75	19.75	-1.20%	10,379
Apr 1, 2026	19.00	20.00	19.00	19.99	19.99	5.21%	3,925
Mar 31, 2026	18.21	19.00	18.21	19.00	19.00	5.56%	1,353
Mar 30, 2026	18.40	19.20	16.00	18.00	18.00	2.86%	16,364
Mar 27, 2026	18.56	18.56	17.00	17.50	17.50	-5.83%	5,625
Mar 26, 2026	19.00	19.00	18.50	18.58	18.58	-0.63%	6,428
Mar 25, 2026	18.80	19.40	18.58	18.70	18.70	-0.53%	9,575
Mar 24, 2026	17.30	19.75	17.30	18.80	18.80	8.67%	43,006
Mar 23, 2026	18.05	18.05	17.11	17.30	17.30	-3.89%	2,812
Mar 20, 2026	18.14	18.14	18.00	18.00	18.00	0.76%	234
Mar 19, 2026	17.34	19.08	17.34	17.86	17.86	6.91%	15,899
Mar 18, 2026	15.00	17.00	15.00	16.71	16.71	-1.71%	1,103
Mar 17, 2026	17.00	18.25	16.50	17.00	17.00	0.24%	4,455
Mar 16, 2026	17.50	18.25	14.49	16.96	16.96	-3.09%	20,302
Mar 13, 2026	18.40	18.40	17.00	17.50	17.50	-4.89%	5,867
Mar 12, 2026	18.96	19.60	18.40	18.40	18.40	-2.95%	2,994
Mar 11, 2026	19.45	19.50	18.96	18.96	18.96	-0.21%	8,253
Mar 10, 2026	17.95	19.00	17.15	19.00	19.00	8.57%	20,957