(IEI)
NASDAQ: IEI
· Real-Time Price · USD
119.91
0.31 (0.26%)
At close: Sep 05, 2025, 3:59 PM
119.99
0.07%
Pre-market: Sep 08, 2025, 05:13 AM EDT
IEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 120.11 | 120.17 | 119.91 | 119.91 | 119.91 | 0.26% | 2,540,224 |
| Sep 4, 2025 | 119.50 | 119.61 | 119.44 | 119.60 | 119.60 | 0.22% | 1,710,034 |
| Sep 3, 2025 | 119.12 | 119.44 | 119.11 | 119.34 | 119.34 | 0.17% | 1,589,000 |
| Sep 2, 2025 | 119.04 | 119.20 | 119.04 | 119.14 | 119.14 | -0.46% | 1,991,351 |
| Aug 29, 2025 | 119.59 | 119.74 | 119.56 | 119.69 | 119.34 | 0.07% | 1,312,500 |
| Aug 28, 2025 | 119.48 | 119.63 | 119.45 | 119.61 | 119.26 | 0.06% | 1,105,700 |
| Aug 27, 2025 | 119.33 | 119.54 | 119.29 | 119.54 | 119.19 | 0.15% | 1,389,724 |
| Aug 26, 2025 | 119.23 | 119.38 | 119.20 | 119.36 | 119.01 | 0.21% | 1,503,523 |
| Aug 25, 2025 | 119.11 | 119.17 | 119.04 | 119.11 | 118.76 | -0.11% | 1,222,000 |
| Aug 22, 2025 | 118.85 | 119.32 | 118.84 | 119.24 | 118.89 | 0.43% | 2,197,037 |
| Aug 21, 2025 | 118.90 | 118.92 | 118.66 | 118.73 | 118.38 | -0.19% | 1,728,098 |
| Aug 20, 2025 | 118.89 | 119.06 | 118.88 | 118.96 | 118.61 | 0.07% | 1,844,541 |
| Aug 19, 2025 | 118.82 | 118.90 | 118.82 | 118.88 | 118.53 | 0.14% | 2,919,038 |
| Aug 18, 2025 | 118.82 | 118.82 | 118.64 | 118.71 | 118.36 | -0.04% | 1,930,600 |
| Aug 15, 2025 | 118.88 | 118.92 | 118.71 | 118.76 | 118.41 | -0.08% | 1,330,200 |
| Aug 14, 2025 | 118.92 | 118.96 | 118.79 | 118.85 | 118.50 | -0.21% | 2,887,736 |
| Aug 13, 2025 | 119.05 | 119.16 | 119.02 | 119.10 | 118.75 | 0.26% | 1,289,485 |
| Aug 12, 2025 | 118.70 | 118.81 | 118.66 | 118.79 | 118.44 | 0.03% | 1,450,400 |
| Aug 11, 2025 | 118.75 | 118.84 | 118.70 | 118.75 | 118.40 | 0.02% | 1,195,900 |
| Aug 8, 2025 | 118.82 | 118.82 | 118.70 | 118.73 | 118.38 | -0.17% | 1,950,800 |