ETR:IES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	6.39	6.43	6.27	6.32	-	-0.97%	36,475
Oct 1, 2026	6.58	6.61	6.38	6.38	6.38	-3.86%	41,626
Sep 30, 2026	6.80	6.80	6.64	6.64	6.64	-1.64%	13,335
Sep 29, 2026	6.79	6.84	6.75	6.75	6.75	-0.19%	13,343
Sep 28, 2026	6.74	6.81	6.74	6.76	6.76	-0.27%	10,028
Sep 25, 2026	6.80	6.81	6.73	6.78	6.78	0.86%	6,034
Sep 24, 2026	6.70	6.76	6.69	6.72	6.72	0.12%	12,882
Sep 23, 2026	6.79	6.80	6.70	6.72	6.72	-0.15%	7,936
Sep 22, 2026	6.75	6.81	6.73	6.73	6.73	-0.78%	8,991
Sep 21, 2026	6.75	6.80	6.75	6.78	6.78	1.76%	9,742
Sep 18, 2026	6.78	6.79	6.66	6.66	6.66	-2.26%	15,175
Sep 17, 2026	6.78	6.82	6.76	6.82	6.82	1.08%	23,976
Sep 16, 2026	6.75	6.76	6.71	6.74	6.74	0.67%	29,920
Sep 15, 2026	6.64	6.76	6.57	6.70	6.70	-0.25%	11,673
Sep 14, 2026	6.79	6.82	6.66	6.72	6.72	-1.73%	14,033
Sep 11, 2026	6.73	6.85	6.73	6.83	6.83	2.44%	6,369
Sep 10, 2026	6.70	6.72	6.62	6.67	6.67	0.11%	7,835
Sep 9, 2026	6.64	6.66	6.53	6.66	6.66	-0.46%	8,875
Sep 8, 2026	6.74	6.74	6.65	6.69	6.69	-0.61%	8,069
Sep 7, 2026	6.75	6.76	6.71	6.74	6.74	-0.03%	1,167
Sep 4, 2026	6.69	6.74	6.68	6.74	6.74	-0.10%	7,797
Sep 3, 2026	6.67	6.74	6.66	6.74	6.74	1.28%	19,260
Sep 2, 2026	6.69	6.69	6.64	6.66	6.66	-0.15%	18,242
Sep 1, 2026	6.76	6.77	6.65	6.67	6.67	-1.78%	12,624
Aug 31, 2026	6.78	6.84	6.78	6.79	6.79	0.27%	42,902
Aug 28, 2026	6.84	6.84	6.77	6.77	6.77	0.37%	16,292
Aug 27, 2026	6.85	6.85	6.73	6.75	6.75	-1.76%	14,949
Aug 26, 2026	6.88	6.90	6.84	6.87	6.87	0.47%	42,152
Aug 25, 2026	6.87	6.90	6.82	6.84	6.84	0.23%	19,958
Aug 24, 2026	6.76	6.83	6.76	6.82	6.82	0.69%	11,671
Aug 21, 2026	6.84	6.86	6.75	6.77	6.77	-0.70%	15,170
Aug 20, 2026	6.82	6.85	6.82	6.82	6.82	0.60%	7,760
Aug 19, 2026	6.90	6.90	6.78	6.78	6.78	-1.58%	36,693
Aug 18, 2026	6.90	6.92	6.87	6.89	6.89	-0.01%	18,168
Aug 17, 2026	6.93	6.95	6.89	6.89	6.89	-0.45%	55,871
Aug 14, 2026	6.88	6.92	6.86	6.92	6.92	0.67%	11,669
Aug 13, 2026	6.91	6.92	6.88	6.88	6.88	0.28%	33,956
Aug 12, 2026	6.87	6.87	6.84	6.86	6.86	0.19%	10,122
Aug 11, 2026	6.87	6.87	6.82	6.84	6.84	-0.13%	12,633
Aug 10, 2026	6.81	6.85	6.80	6.85	6.85	0.47%	16,756
Aug 7, 2026	6.83	6.86	6.80	6.82	6.82	0.41%	15,479
Aug 6, 2026	6.82	6.86	6.79	6.79	6.79	0.31%	27,534
Aug 5, 2026	6.82	6.82	6.75	6.77	6.77	-0.32%	37,347
Aug 4, 2026	6.73	6.81	6.73	6.79	6.79	1.52%	31,050
Aug 3, 2026	6.61	6.69	6.59	6.69	6.69	2.20%	115,765
Jul 31, 2026	6.54	6.61	6.53	6.55	6.55	0.55%	30,360
Jul 30, 2026	6.47	6.51	6.41	6.51	6.51	0.96%	9,734
Jul 29, 2026	6.52	6.54	6.42	6.45	6.45	-0.56%	52,798
Jul 28, 2026	6.54	6.56	6.47	6.49	6.49	-0.38%	19,013
Jul 27, 2026	6.50	6.52	6.46	6.51	6.51	1.09%	54,470