IYE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	61.18	61.53	60.84	61.22	61.22	1.59%	1,151,057
Apr 27, 2026	60.53	61.14	60.07	60.26	60.26	-0.08%	882,363
Apr 24, 2026	60.21	60.34	59.57	60.31	60.31	-0.10%	523,212
Apr 23, 2026	60.28	60.58	59.91	60.37	60.37	0.70%	1,090,148
Apr 22, 2026	59.72	60.19	59.62	59.95	59.95	1.18%	845,529
Apr 21, 2026	58.63	59.32	58.29	59.25	59.25	1.39%	779,418
Apr 20, 2026	58.44	59.07	58.15	58.44	58.44	0.22%	680,939
Apr 17, 2026	57.77	58.48	56.70	58.31	58.31	-2.90%	2,095,730
Apr 16, 2026	59.23	60.29	59.19	60.05	60.05	1.54%	4,176,509
Apr 15, 2026	59.07	59.62	58.65	59.14	59.14	-0.27%	674,587
Apr 14, 2026	59.95	59.95	58.81	59.30	59.30	-2.15%	1,112,941
Apr 13, 2026	61.09	61.26	60.11	60.60	60.60	0.26%	1,111,218
Apr 10, 2026	60.59	60.96	59.87	60.44	60.44	-0.62%	1,373,908
Apr 9, 2026	61.71	62.59	60.58	60.82	60.82	-1.20%	1,309,205
Apr 8, 2026	60.17	61.70	59.62	61.56	61.56	-3.40%	1,312,190
Apr 7, 2026	63.37	64.34	63.37	63.73	63.73	0.81%	1,033,092
Apr 6, 2026	62.66	63.25	62.46	63.22	63.22	0.62%	1,197,652
Apr 2, 2026	63.83	64.57	62.51	62.83	62.83	0.59%	1,587,205
Apr 1, 2026	63.35	64.12	61.85	62.46	62.46	-3.57%	3,266,629
Mar 31, 2026	65.56	66.39	63.54	64.77	64.77	-1.11%	4,862,275
Mar 30, 2026	66.82	67.07	65.31	65.50	65.50	-1.06%	1,437,645
Mar 27, 2026	65.11	66.41	64.87	66.20	66.20	1.66%	1,686,344
Mar 26, 2026	64.26	65.44	64.17	65.12	65.12	1.51%	966,423
Mar 25, 2026	63.88	64.56	63.88	64.15	64.15	-0.42%	1,601,920
Mar 24, 2026	63.35	65.06	63.28	64.42	64.42	2.06%	1,576,137
Mar 23, 2026	61.40	63.37	61.21	63.12	63.12	1.12%	1,940,315
Mar 20, 2026	62.70	63.47	62.39	62.42	62.42	-0.10%	1,882,391
Mar 19, 2026	61.87	62.87	61.62	62.48	62.48	1.68%	2,568,789
Mar 18, 2026	61.65	61.93	61.40	61.45	61.45	-	3,479,039
Mar 17, 2026	61.19	62.02	60.94	61.45	61.45	0.47%	978,754
Mar 16, 2026	61.08	61.36	60.49	61.16	60.85	0.38%	938,722
Mar 13, 2026	60.68	61.16	60.32	60.93	60.62	0.36%	1,724,959
Mar 12, 2026	60.54	61.42	60.28	60.71	60.41	0.83%	2,667,633
Mar 11, 2026	58.71	60.26	58.71	60.21	59.91	2.43%	1,444,811
Mar 10, 2026	59.21	59.66	58.55	58.78	58.49	-1.21%	3,336,134
Mar 9, 2026	59.99	60.35	59.11	59.50	59.20	-0.42%	5,393,571
Mar 6, 2026	60.24	60.54	59.36	59.75	59.45	0.12%	2,791,128
Mar 5, 2026	59.65	60.28	59.26	59.68	59.38	0.52%	3,103,849
Mar 4, 2026	59.24	59.63	58.47	59.37	59.07	-0.55%	2,569,385
Mar 3, 2026	60.67	60.92	59.24	59.70	59.40	-0.98%	5,624,079
Mar 2, 2026	61.04	61.04	59.46	60.29	59.99	2.08%	5,373,536
Feb 27, 2026	58.75	59.29	58.04	59.06	58.76	1.55%	1,097,929
Feb 26, 2026	57.47	58.83	57.16	58.16	57.87	0.40%	1,435,498
Feb 25, 2026	58.35	58.44	57.23	57.93	57.64	-0.60%	988,437
Feb 24, 2026	58.24	58.38	57.53	58.28	57.99	-0.02%	932,295
Feb 23, 2026	58.23	59.10	58.00	58.29	58.00	0.40%	900,996
Feb 20, 2026	58.09	58.38	57.64	58.06	57.77	-0.39%	799,261
Feb 19, 2026	58.41	58.98	58.02	58.29	58.00	0.67%	1,297,261
Feb 18, 2026	57.55	57.97	57.28	57.90	57.61	1.95%	1,736,038
Feb 17, 2026	57.61	57.88	56.19	56.79	56.51	-1.08%	877,208
Feb 13, 2026	56.91	57.63	56.83	57.41	57.12	0.75%	1,367,361
Feb 12, 2026	58.03	58.30	56.75	56.98	56.69	-1.88%	1,780,182
Feb 11, 2026	57.40	58.18	57.36	58.07	57.78	2.52%	1,060,714
Feb 10, 2026	56.83	56.83	56.29	56.64	56.36	-0.09%	821,017
Feb 9, 2026	56.22	56.76	55.99	56.69	56.41	0.80%	642,145
Feb 6, 2026	55.38	56.40	55.37	56.24	55.96	1.90%	1,046,600
Feb 5, 2026	55.30	55.44	54.38	55.19	54.91	-1.15%	1,704,095
Feb 4, 2026	54.77	55.98	54.77	55.83	55.55	2.22%	2,094,757
Feb 3, 2026	53.11	54.74	52.98	54.62	54.35	3.10%	3,640,234
Feb 2, 2026	52.99	53.43	52.67	52.98	52.71	-1.83%	1,515,060
Jan 30, 2026	53.26	54.05	52.80	53.97	53.70	0.95%	2,423,877
Jan 29, 2026	54.01	54.65	53.43	53.46	53.19	0.91%	2,677,753
Jan 28, 2026	52.87	53.08	52.49	52.98	52.71	0.78%	1,233,326
Jan 27, 2026	52.21	52.70	52.04	52.57	52.31	0.92%	608,853
Jan 26, 2026	52.67	52.67	51.84	52.09	51.83	0.06%	959,202
Jan 23, 2026	52.40	52.76	51.98	52.06	51.80	0.56%	1,289,384
Jan 22, 2026	51.51	51.87	51.34	51.77	51.51	0.27%	1,440,293
Jan 21, 2026	51.08	51.92	51.08	51.63	51.37	2.40%	1,983,098
Jan 20, 2026	50.91	51.13	50.32	50.42	50.17	-0.26%	1,046,302
Jan 16, 2026	50.40	50.66	50.37	50.55	50.30	0.24%	918,588
Jan 15, 2026	50.44	50.87	50.04	50.43	50.18	-0.81%	1,999,420
Jan 14, 2026	50.01	51.46	50.01	50.84	50.59	2.15%	3,426,173
Jan 13, 2026	49.43	50.14	49.42	49.77	49.52	1.43%	2,213,589
Jan 12, 2026	49.50	49.50	48.85	49.07	48.82	-0.65%	888,152
Jan 9, 2026	49.56	49.63	49.25	49.39	49.14	0.20%	1,053,643
Jan 8, 2026	48.02	49.62	47.98	49.29	49.04	2.97%	1,783,547
Jan 7, 2026	48.61	48.61	47.83	47.87	47.63	-1.18%	1,652,675
Jan 6, 2026	49.82	49.86	48.34	48.44	48.20	-2.59%	3,009,501
Jan 5, 2026	50.15	50.22	48.56	49.73	49.48	2.43%	4,368,796
Jan 2, 2026	47.53	48.68	47.33	48.55	48.31	2.15%	1,062,185
Dec 31, 2025	47.75	47.78	47.39	47.53	47.29	-0.59%	531,456
Dec 30, 2025	47.67	47.94	47.65	47.81	47.57	0.76%	760,941
Dec 29, 2025	47.30	47.57	47.13	47.45	47.21	0.91%	704,266
Dec 26, 2025	47.07	47.25	46.80	47.02	46.78	-0.38%	605,638
Dec 24, 2025	47.30	47.38	47.14	47.20	46.96	-0.30%	349,601
Dec 23, 2025	47.20	47.38	47.04	47.34	47.10	0.55%	625,003
Dec 22, 2025	46.92	47.31	46.91	47.08	46.84	1.14%	828,873
Dec 19, 2025	46.62	46.95	46.46	46.55	46.32	0.09%	1,148,196
Dec 18, 2025	47.07	47.09	46.38	46.51	46.28	-1.40%	1,448,420
Dec 17, 2025	46.55	47.27	46.46	47.17	46.93	2.06%	1,941,925
Dec 16, 2025	47.23	47.23	46.15	46.22	45.99	-3.63%	2,323,250
Dec 15, 2025	48.30	48.38	47.57	47.96	47.38	-0.72%	1,286,833
Dec 12, 2025	48.90	49.05	48.17	48.31	47.73	-1.00%	1,298,634
Dec 11, 2025	48.70	49.07	48.65	48.80	48.21	-0.45%	1,623,286
Dec 10, 2025	48.65	49.09	48.46	49.02	48.43	1.01%	1,727,852
Dec 9, 2025	48.35	48.97	48.33	48.53	47.94	0.54%	1,360,160
Dec 8, 2025	48.57	48.78	48.14	48.27	47.69	-1.11%	1,206,157
Dec 5, 2025	48.97	49.58	48.80	48.81	48.22	-0.39%	1,338,734
Dec 4, 2025	48.73	49.07	48.65	49.00	48.41	0.39%	742,866
Dec 3, 2025	48.16	48.89	48.16	48.81	48.22	1.86%	812,939