ETR:IES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	5.86	5.86	5.79	5.79	5.79	-0.79%	9,048
Oct 22, 2026	5.97	5.97	5.83	5.84	5.84	-3.79%	26,534
Oct 21, 2026	5.99	6.07	5.98	6.07	6.07	1.30%	8,179
Oct 20, 2026	6.00	6.03	5.88	5.99	5.99	-0.40%	16,249
Oct 19, 2026	6.07	6.07	5.98	6.01	6.01	-2.29%	64,276
Oct 16, 2026	6.14	6.18	6.13	6.15	6.15	0.85%	6,036
Oct 15, 2026	6.11	6.20	6.08	6.10	6.10	-0.80%	30,360
Oct 14, 2026	6.18	6.20	6.12	6.15	6.15	-0.66%	11,961
Oct 13, 2026	6.24	6.25	6.17	6.19	6.19	0.02%	8,993
Oct 12, 2026	6.20	6.21	6.17	6.19	6.19	1.09%	22,069
Oct 9, 2026	6.14	6.14	6.07	6.12	6.12	0.99%	31,251
Oct 8, 2026	6.08	6.14	6.06	6.06	6.06	-3.05%	64,414
Oct 7, 2026	6.47	6.48	6.21	6.25	6.25	-3.80%	57,627
Oct 6, 2026	6.49	6.55	6.48	6.50	6.50	1.25%	22,927
Oct 5, 2026	6.37	6.42	6.31	6.42	6.42	1.55%	35,765
Oct 2, 2026	6.39	6.43	6.27	6.32	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