ETR:IES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	5.76	5.84	5.75	5.84	5.84	4.29%	39,579
Jun 11, 2026	5.65	5.66	5.58	5.60	5.60	0.13%	66,593
Jun 10, 2026	5.70	5.70	5.53	5.59	5.59	-1.08%	21,089
Jun 9, 2026	5.65	5.77	5.64	5.65	5.65	1.13%	38,871
Jun 8, 2026	5.48	5.59	5.42	5.59	5.59	-1.52%	123,753
Jun 5, 2026	5.70	5.72	5.65	5.67	5.67	-0.23%	20,246
Jun 4, 2026	5.67	5.72	5.64	5.69	5.69	0.64%	66,036
Jun 3, 2026	5.72	5.73	5.65	5.65	5.65	-1.69%	35,727
Jun 2, 2026	5.75	5.79	5.72	5.75	5.75	0.81%	30,477
Jun 1, 2026	5.79	5.79	5.68	5.70	5.70	-1.74%	23,521
May 29, 2026	5.80	5.83	5.78	5.80	5.80	0.80%	49,552
May 28, 2026	5.73	5.78	5.71	5.76	5.76	-0.67%	13,831
May 27, 2026	5.76	5.82	5.75	5.80	5.80	1.52%	57,521
May 26, 2026	5.74	5.75	5.71	5.71	5.71	-0.57%	28,813
May 25, 2026	5.70	5.75	5.69	5.74	5.74	2.10%	24,305