ETR:IES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	6.84	6.86	6.75	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
Jul 24, 2026	6.36	6.44	6.36	6.44	6.44	2.53%	24,708
Jul 23, 2026	6.40	6.41	6.28	6.28	6.28	-2.53%	26,570
Jul 22, 2026	6.38	6.46	6.38	6.44	6.44	1.24%	78,793
Jul 21, 2026	6.38	6.38	6.33	6.37	6.37	0.38%	21,962
Jul 20, 2026	6.31	6.38	6.28	6.34	6.34	0.99%	5,639
Jul 17, 2026	6.30	6.37	6.23	6.28	6.28	-1.66%	16,372
Jul 16, 2026	6.36	6.39	6.34	6.39	6.39	0.60%	43,269
Jul 15, 2026	6.32	6.36	6.25	6.35	6.35	0.09%	21,659
Jul 14, 2026	6.28	6.34	6.25	6.34	6.34	0.27%	107,627
Jul 13, 2026	6.26	6.35	6.26	6.32	6.32	1.15%	24,969
Jul 10, 2026	6.22	6.28	6.22	6.25	6.25	1.07%	30,492
Jul 9, 2026	6.16	6.19	6.15	6.19	6.19	1.71%	30,140
Jul 8, 2026	6.15	6.16	6.03	6.08	6.08	-2.38%	61,503
Jul 7, 2026	6.24	6.29	6.23	6.23	6.23	-0.10%	95,682
Jul 6, 2026	6.20	6.25	6.19	6.24	6.24	1.12%	19,643
Jul 3, 2026	6.13	6.17	6.12	6.17	6.17	0.78%	1,082,610
Jul 2, 2026	6.02	6.14	6.02	6.12	6.12	2.02%	15,236
Jul 1, 2026	5.93	6.00	5.93	6.00	6.00	0.17%	26,389
Jun 30, 2026	5.91	5.99	5.90	5.99	5.99	1.41%	11,973
Jun 29, 2026	5.94	5.98	5.89	5.91	5.91	-0.87%	69,574
Jun 26, 2026	5.98	5.98	5.91	5.96	5.96	-1.91%	44,351
Jun 25, 2026	6.09	6.11	6.01	6.07	6.07	-0.34%	39,749
Jun 24, 2026	6.12	6.13	6.08	6.09	6.09	-0.75%	7,312
Jun 23, 2026	6.20	6.22	6.11	6.14	6.14	-1.37%	35,126
Jun 22, 2026	6.16	6.23	6.12	6.23	6.23	0.78%	95,900
Jun 19, 2026	6.16	6.20	6.14	6.18	6.18	0.47%	25,584
Jun 18, 2026	6.11	6.17	6.08	6.15	6.15	0.62%	332,840
Jun 17, 2026	6.08	6.11	6.00	6.11	6.11	1.01%	43,423
Jun 16, 2026	5.94	6.05	5.94	6.05	6.05	2.72%	45,128
Jun 15, 2026	5.97	5.97	5.88	5.89	5.89	0.91%	46,398