IEH Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	24.00	24.82	23.17	23.19	23.19	0.08%	2,127
Jul 23, 2026	23.20	23.20	23.17	23.17	23.17	-1.40%	585
Jul 22, 2026	23.50	23.50	23.50	23.50	23.50	1.42%	375
Jul 21, 2026	24.00	24.30	23.00	23.17	23.17	-2.11%	5,604
Jul 20, 2026	22.61	24.00	22.61	23.67	23.67	5.43%	7,708
Jul 17, 2026	22.07	22.45	22.07	22.45	22.45	0.67%	2,320
Jul 15, 2026	22.45	22.45	22.30	22.30	22.30	1.27%	507
Jul 14, 2026	20.96	22.15	20.95	22.02	22.02	-1.03%	1,501
Jul 13, 2026	22.30	22.30	22.25	22.25	22.25	-	351
Jul 10, 2026	22.00	22.75	22.00	22.25	22.25	4.89%	6,620
Jul 9, 2026	22.00	22.00	21.21	21.21	21.21	1.01%	1,100
Jul 8, 2026	21.50	21.91	21.00	21.00	21.00	-4.15%	2,488
Jul 7, 2026	21.90	22.10	21.90	21.91	21.91	1.26%	1,244
Jul 6, 2026	22.00	22.00	21.64	21.64	21.64	-1.20%	3,250
Jul 2, 2026	21.90	21.90	21.90	21.90	21.90	-2.23%	256
Jun 30, 2026	22.00	22.75	19.50	22.40	22.40	4.67%	5,097
Jun 29, 2026	22.00	22.00	21.40	21.40	21.40	-3.17%	1,638
Jun 26, 2026	20.00	22.10	20.00	22.10	22.10	10.50%	13,125
Jun 24, 2026	19.92	20.10	19.50	20.00	20.00	0.40%	6,465
Jun 23, 2026	19.92	19.92	19.92	19.92	19.92	0.10%	177
Jun 22, 2026	20.00	20.25	18.02	19.90	19.90	-1.09%	4,891
Jun 17, 2026	20.12	20.12	20.12	20.12	20.12	-	839
Jun 15, 2026	20.12	20.12	19.45	20.12	20.12	0.09%	1,684
Jun 12, 2026	19.75	20.12	19.75	20.10	20.10	1.78%	1,656
Jun 11, 2026	19.60	20.05	19.50	19.75	19.75	-1.25%	3,011
Jun 10, 2026	19.95	20.00	19.95	20.00	20.00	0.30%	1,941
Jun 9, 2026	19.45	19.94	18.20	19.94	19.94	1.73%	2,228
Jun 8, 2026	19.40	20.00	19.40	19.60	19.60	0.26%	4,530
Jun 5, 2026	18.96	19.60	18.00	19.55	19.55	0.73%	3,820
Jun 4, 2026	19.60	19.60	19.41	19.41	19.41	-1.28%	300
Jun 3, 2026	19.90	19.90	19.66	19.66	19.66	-1.70%	804
Jun 2, 2026	19.95	20.00	19.95	20.00	20.00	0.50%	718
Jun 1, 2026	18.97	19.90	18.96	19.90	19.90	-	801
May 29, 2026	19.50	19.90	19.50	19.90	19.90	4.74%	1,384
May 28, 2026	18.94	20.00	18.94	19.00	19.00	0.32%	3,589
May 27, 2026	19.28	19.95	18.94	18.94	18.94	-5.06%	2,990
May 26, 2026	21.00	21.00	18.94	19.95	19.95	0.25%	4,789
May 22, 2026	19.90	19.90	19.90	19.90	19.90	-5.24%	1,310
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