SWX:IESE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	77.16	77.41	77.16	77.41	77.41	0.81%	978
Sep 21, 2026	76.28	76.79	76.28	76.79	76.79	1.23%	474
Sep 18, 2026	76.18	76.25	75.86	75.86	75.86	-0.81%	3,403
Sep 17, 2026	76.30	76.48	76.28	76.48	76.48	0.78%	425
Sep 16, 2026	75.60	75.89	75.59	75.89	75.89	0.88%	798
Sep 15, 2026	74.86	75.33	74.86	75.23	75.23	-0.70%	9,918
Sep 14, 2026	75.69	75.76	75.54	75.76	75.76	-0.28%	1,088
Sep 11, 2026	76.00	76.18	75.97	75.97	75.97	-0.04%	5,644
Sep 10, 2026	76.41	76.41	76.00	76.00	76.00	-0.52%	1,791
Sep 9, 2026	77.22	77.22	76.40	76.40	76.40	-1.55%	5,193
Sep 8, 2026	77.44	77.69	77.25	77.60	77.60	-0.28%	4,558
Sep 7, 2026	77.66	77.82	77.66	77.82	77.82	-0.05%	2,219
Sep 4, 2026	77.70	77.86	77.70	77.86	77.86	0.18%	77
Sep 3, 2026	77.61	77.74	77.61	77.72	77.72	0.25%	2,999
Sep 2, 2026	77.70	77.70	77.32	77.53	77.53	-0.31%	1,659
Sep 1, 2026	78.19	78.19	77.71	77.77	77.77	-0.84%	4,991
Aug 31, 2026	78.84	78.84	78.43	78.43	78.43	-0.53%	1,180
Aug 28, 2026	78.88	78.89	78.79	78.85	78.85	0.65%	253
Aug 27, 2026	78.68	78.68	78.34	78.34	78.34	-0.84%	591
Aug 26, 2026	78.95	79.00	78.83	79.00	79.00	0.08%	689
Aug 25, 2026	78.84	79.12	78.82	78.94	78.94	0.28%	235
Aug 24, 2026	78.47	78.73	78.44	78.72	78.72	0.57%	702
Aug 21, 2026	78.13	78.27	78.12	78.27	78.27	0.29%	406
Aug 20, 2026	78.14	78.14	77.98	78.04	78.04	-0.12%	488
Aug 19, 2026	78.02	78.18	78.02	78.13	78.13	-0.28%	606
Aug 18, 2026	78.12	78.35	78.12	78.35	78.35	-0.53%	402
Aug 17, 2026	78.99	79.13	78.77	78.77	78.77	-0.27%	950
Aug 14, 2026	79.45	79.45	78.98	78.98	78.98	-0.21%	346
Aug 13, 2026	79.44	79.44	79.15	79.15	79.15	-0.06%	345
Aug 12, 2026	79.11	79.37	79.11	79.20	79.20	-0.31%	221
Aug 11, 2026	79.32	79.45	79.09	79.45	79.45	0.32%	1,173
Aug 10, 2026	79.35	79.37	79.20	79.20	79.20	-0.13%	5,044
Aug 7, 2026	78.95	79.48	78.95	79.30	79.30	0.28%	575
Aug 6, 2026	78.90	79.12	78.90	79.08	79.08	0.28%	415
Aug 5, 2026	78.80	78.86	78.65	78.86	78.86	0.86%	1,614
Aug 4, 2026	78.17	78.21	78.01	78.19	78.19	0.54%	1,513
Aug 3, 2026	77.83	77.88	77.64	77.77	77.77	0.48%	574
Jul 31, 2026	78.13	78.18	77.40	77.40	77.40	-0.48%	360
Jul 30, 2026	76.99	77.77	76.99	77.77	77.77	0.87%	797
Jul 29, 2026	77.67	77.67	77.08	77.10	77.10	-0.32%	662
Jul 28, 2026	77.13	77.44	77.13	77.35	77.35	0.10%	1,709
Jul 27, 2026	77.66	78.04	77.27	77.27	77.27	0.73%	4,944
Jul 24, 2026	76.75	76.96	76.71	76.71	76.71	0.66%	216
Jul 23, 2026	76.54	76.88	76.21	76.21	76.21	-1.59%	4,760
Jul 22, 2026	76.78	77.48	76.78	77.44	77.44	0.36%	1,265
Jul 21, 2026	77.02	77.28	77.02	77.16	77.16	-0.72%	313
Jul 20, 2026	77.23	77.72	77.23	77.72	77.72	0.43%	470
Jul 17, 2026	77.25	77.66	77.21	77.39	77.39	0.26%	434
Jul 16, 2026	77.77	77.77	77.19	77.19	77.19	-0.82%	1,712
Jul 15, 2026	77.76	77.83	77.71	77.83	77.83	0.92%	148