Skip to main content
IES Holdings, Inc. (IESC)
NASDAQ: IESC · Real-Time Price · USD
256.69
+1.27 (0.50%)
At close: Jan 17, 2025, 4:00 PM
256.00
-0.69 (-0.27%)
Pre-market: Jan 21, 2025, 4:00 AM EST

IES Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025259.40261.64253.29256.69256.690.50%98,563
Jan 16, 2025255.57261.55252.74255.42255.42-0.06%133,924
Jan 15, 2025250.93259.34247.31255.57255.575.50%209,892
Jan 14, 2025224.34243.17224.34242.25242.259.18%178,216
Jan 13, 2025216.72222.71213.20221.89221.89-1.08%231,863
Jan 10, 2025218.13224.40213.00224.31224.311.48%119,598
Jan 8, 2025222.51224.12214.43221.04221.04-1.92%125,029
Jan 7, 2025246.62248.00215.94225.37225.37-6.83%182,186
Jan 6, 2025230.35242.27230.00241.89241.897.19%169,950
Jan 3, 2025212.30225.71210.36225.67225.677.62%144,220
Jan 2, 2025203.28211.99202.96209.69209.694.34%127,158
Dec 31, 2024204.34205.59200.00200.96200.96-1.19%131,265
Dec 30, 2024205.98207.50200.25203.38203.38-3.39%146,401
Dec 27, 2024216.00216.00206.52210.52210.52-3.43%130,544
Dec 26, 2024211.98229.00207.87217.99217.993.56%194,930
Dec 24, 2024213.18213.90208.00210.50210.50-1.02%78,690
Dec 23, 2024210.32212.95205.35212.67212.670.08%132,162
Dec 20, 2024208.79216.21207.52212.50212.50-0.25%345,492
Dec 19, 2024204.64216.16204.64213.03213.033.71%224,101
Dec 18, 2024215.00222.17204.02205.41205.41-4.06%286,126
Dec 17, 2024213.84221.91208.85214.11214.11-3.84%422,753
Dec 16, 2024245.15252.17221.43222.65222.65-9.18%362,989
Dec 13, 2024246.65257.24244.38245.15245.15-1.59%97,864
Dec 12, 2024254.11257.60247.84249.10249.10-2.41%122,586
Dec 11, 2024257.18265.24254.07255.24255.241.21%138,139
Dec 10, 2024253.27257.00248.00252.18252.18-0.07%150,301
Dec 9, 2024268.17268.17251.26252.35252.35-5.90%515,787
Dec 6, 2024282.00290.45264.11268.17268.17-4.70%240,116
Dec 5, 2024287.54288.05273.48281.41281.41-3.70%193,254
Dec 4, 2024293.38303.02288.04292.22292.22-1.21%123,823
Dec 3, 2024293.67299.87288.59295.80295.80-0.51%182,488
Dec 2, 2024311.12320.09295.00297.31297.31-4.05%323,053
Nov 29, 2024294.38314.78294.38309.86309.867.98%136,752
Nov 27, 2024304.97309.16273.06286.95286.95-4.20%259,065
Nov 26, 2024282.71319.00280.82299.52299.527.09%353,947
Nov 25, 2024288.96288.96271.00279.68279.680.60%173,868
Nov 22, 2024275.22290.68270.50278.01278.012.79%254,157
Nov 21, 2024269.65278.00262.64270.47270.471.83%183,755
Nov 20, 2024288.28292.21258.60265.60265.60-6.97%234,492
Nov 19, 2024262.77286.83262.50285.51285.517.87%166,056
Nov 18, 2024257.29272.01255.14264.67264.672.58%89,986
Nov 15, 2024263.60263.60245.42258.02258.02-2.60%142,911
Nov 14, 2024267.33270.26263.30264.90264.90-0.55%122,532
Nov 13, 2024281.24286.79265.00266.36266.36-4.82%138,478
Nov 12, 2024290.50297.07277.18279.84279.84-4.42%143,877
Nov 11, 2024292.96295.55273.00292.79292.792.54%165,425
Nov 8, 2024273.08285.56272.00285.55285.555.42%157,474
Nov 7, 2024265.25274.46264.00270.86270.862.77%152,261
Nov 6, 2024263.10267.80257.07263.56263.567.11%172,895
Nov 5, 2024241.09254.99241.09246.06246.063.25%142,148
Nov 4, 2024233.78242.75231.51238.31238.312.44%146,231
Nov 1, 2024219.85233.11219.85232.63232.636.39%105,895
Oct 31, 2024215.00219.16209.88218.67218.670.55%90,832
Oct 30, 2024211.19217.78208.20217.47217.471.54%64,415
Oct 29, 2024209.50214.24206.15214.18214.181.36%55,725
Oct 28, 2024209.92215.45209.92211.31211.311.60%83,166
Oct 25, 2024214.09214.09203.00207.99207.99-1.07%87,316
Oct 24, 2024210.24213.98208.70210.23210.23-0.26%59,917
Oct 23, 2024209.41213.51200.00210.78210.78-1.31%141,960
Oct 22, 2024226.62227.87212.18213.57213.57-6.62%145,886
Oct 21, 2024228.42231.50226.58228.72228.72-0.06%62,317
Oct 18, 2024231.22232.05222.32228.86228.86-0.45%75,970
Oct 17, 2024228.76231.27225.00229.90229.902.13%91,101
Oct 16, 2024224.38228.37219.20225.10225.102.35%93,823
Oct 15, 2024229.09231.54215.00219.94219.94-3.55%130,135
Oct 14, 2024221.50234.81220.96228.04228.043.75%195,862
Oct 11, 2024211.00220.04211.00219.79219.794.19%110,904
Oct 10, 2024203.45211.30200.50210.96210.962.36%140,540
Oct 9, 2024213.50217.47205.91206.10206.10-3.58%135,598
Oct 8, 2024212.68219.14211.37213.76213.761.01%248,140
Oct 7, 2024204.39212.17204.34211.62211.622.13%111,256
Oct 4, 2024207.59208.00202.08207.20207.201.95%120,558
Oct 3, 2024198.29204.63198.29203.24203.241.58%78,922
Oct 2, 2024195.00200.42191.23200.08200.081.62%54,622
Oct 1, 2024199.62200.91193.33196.89196.89-1.37%86,613
Sep 30, 2024199.70202.90194.97199.62199.62-0.04%106,360
Sep 27, 2024198.00207.05196.14199.70199.701.37%193,520
Sep 26, 2024193.00197.88191.50197.01197.013.75%145,022
Sep 25, 2024188.53192.00187.58189.89189.890.65%104,347
Sep 24, 2024188.57190.97185.33188.66188.660.62%84,804
Sep 23, 2024187.50191.34182.04187.49187.491.95%124,228
Sep 20, 2024183.68188.35179.38183.90183.900.14%178,533
Sep 19, 2024173.78184.36172.33183.65183.6510.93%185,132
Sep 18, 2024165.55171.71163.79165.55165.550.83%97,838
Sep 17, 2024159.93167.80159.93164.19164.192.46%145,498
Sep 16, 2024158.94161.53156.39160.25160.25-0.53%133,240
Sep 13, 2024160.33163.95156.15161.11161.112.52%192,852
Sep 12, 2024158.16160.50155.91157.15157.150.19%200,530
Sep 11, 2024149.55156.98146.67156.85156.855.65%162,628
Sep 10, 2024145.97150.56145.71148.46148.462.39%76,398
Sep 9, 2024146.23150.18143.93144.99144.99-0.36%124,110
Sep 6, 2024149.23152.51140.89145.51145.51-2.20%172,204
Sep 5, 2024158.73158.73144.31148.79148.79-7.24%281,203
Sep 4, 2024165.00167.76160.13160.41160.41-4.00%120,871
Sep 3, 2024185.19188.98165.50167.09167.09-10.42%177,063
Aug 30, 2024182.68188.43182.68186.53186.533.52%145,988
Aug 29, 2024177.00185.00177.00180.18180.182.19%94,228
Aug 28, 2024180.50181.20172.01176.31176.31-2.82%156,079
Aug 27, 2024185.00185.00181.07181.42181.42-2.65%91,954
Aug 26, 2024191.92196.06183.00186.36186.36-3.15%180,920