IES Holdings, Inc. (IESC)
NASDAQ: IESC · Real-Time Price · USD
403.75
+5.45 (1.37%)
At close: Dec 18, 2025, 4:00 PM EST
405.00
+1.25 (0.31%)
After-hours: Dec 18, 2025, 5:45 PM EST
IES Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 410.00 | 410.74 | 398.57 | 403.25 | 403.25 | 1.24% | 110,611 |
| Dec 17, 2025 | 446.24 | 452.81 | 394.00 | 398.30 | 398.30 | -10.96% | 186,598 |
| Dec 16, 2025 | 451.44 | 463.33 | 441.23 | 447.35 | 447.35 | -1.34% | 166,489 |
| Dec 15, 2025 | 460.35 | 466.00 | 451.00 | 453.43 | 453.43 | -1.46% | 159,870 |
| Dec 12, 2025 | 474.25 | 474.99 | 448.64 | 460.16 | 460.16 | -3.69% | 172,482 |
| Dec 11, 2025 | 470.81 | 482.35 | 462.21 | 477.77 | 477.77 | 1.47% | 258,440 |
| Dec 10, 2025 | 453.52 | 476.90 | 446.44 | 470.84 | 470.84 | 3.72% | 208,942 |
| Dec 9, 2025 | 441.89 | 457.93 | 441.38 | 453.95 | 453.95 | 2.57% | 173,454 |
| Dec 8, 2025 | 434.30 | 450.72 | 430.28 | 442.56 | 442.56 | 3.25% | 134,028 |
| Dec 5, 2025 | 419.00 | 429.42 | 410.01 | 428.62 | 428.62 | 1.88% | 106,336 |
| Dec 4, 2025 | 413.43 | 425.34 | 410.00 | 420.73 | 420.73 | 0.33% | 203,694 |
| Dec 3, 2025 | 417.00 | 423.31 | 402.50 | 419.33 | 419.33 | 0.56% | 240,084 |
| Dec 2, 2025 | 413.09 | 424.90 | 406.46 | 417.00 | 417.00 | 3.16% | 149,737 |
| Dec 1, 2025 | 407.18 | 413.24 | 397.00 | 404.24 | 404.24 | -3.42% | 183,252 |
| Nov 28, 2025 | 425.72 | 428.04 | 413.90 | 418.57 | 418.57 | -0.52% | 101,354 |
| Nov 26, 2025 | 412.06 | 423.23 | 411.44 | 420.75 | 420.75 | 3.25% | 153,956 |
| Nov 25, 2025 | 402.75 | 410.06 | 391.78 | 407.50 | 407.50 | 1.18% | 168,847 |
| Nov 24, 2025 | 374.90 | 409.00 | 374.90 | 402.75 | 402.75 | 8.50% | 176,744 |
| Nov 21, 2025 | 360.75 | 388.32 | 358.00 | 371.19 | 371.19 | 3.70% | 221,761 |
| Nov 20, 2025 | 385.55 | 397.33 | 355.11 | 357.94 | 357.94 | -3.20% | 215,007 |
| Nov 19, 2025 | 363.21 | 375.97 | 362.07 | 369.77 | 369.77 | 3.21% | 162,423 |
| Nov 18, 2025 | 351.38 | 368.73 | 350.00 | 358.28 | 358.28 | -0.38% | 164,149 |
| Nov 17, 2025 | 363.17 | 371.27 | 353.06 | 359.63 | 359.63 | -1.39% | 102,314 |
| Nov 14, 2025 | 344.02 | 374.57 | 340.13 | 364.71 | 364.71 | 1.77% | 108,174 |
| Nov 13, 2025 | 385.00 | 385.00 | 356.32 | 358.36 | 358.36 | -7.94% | 140,041 |
| Nov 12, 2025 | 395.00 | 402.62 | 387.01 | 389.25 | 389.25 | -1.37% | 259,978 |
| Nov 11, 2025 | 396.93 | 404.90 | 392.97 | 394.65 | 394.65 | -2.03% | 176,855 |
| Nov 10, 2025 | 408.62 | 412.06 | 397.00 | 402.82 | 402.82 | 0.95% | 126,488 |
| Nov 7, 2025 | 392.88 | 400.05 | 371.04 | 399.03 | 399.03 | 0.78% | 179,454 |
| Nov 6, 2025 | 409.10 | 410.53 | 392.83 | 395.95 | 395.95 | -3.35% | 122,606 |
| Nov 5, 2025 | 389.85 | 412.00 | 389.85 | 409.68 | 409.68 | 5.82% | 145,962 |
| Nov 4, 2025 | 384.86 | 395.72 | 377.13 | 387.13 | 387.13 | -2.14% | 125,044 |
| Nov 3, 2025 | 398.44 | 399.28 | 383.90 | 395.58 | 395.58 | 0.94% | 110,794 |
| Oct 31, 2025 | 392.80 | 404.96 | 381.01 | 391.88 | 391.88 | 0.70% | 146,503 |
| Oct 30, 2025 | 410.81 | 420.07 | 384.01 | 389.15 | 389.15 | -6.90% | 198,535 |
| Oct 29, 2025 | 411.65 | 426.65 | 411.65 | 417.99 | 417.99 | 1.79% | 202,375 |
| Oct 28, 2025 | 412.78 | 417.42 | 404.69 | 410.62 | 410.62 | -0.50% | 112,308 |
| Oct 27, 2025 | 439.50 | 440.37 | 407.79 | 412.70 | 412.70 | -5.56% | 178,451 |
| Oct 24, 2025 | 403.91 | 442.93 | 400.30 | 436.98 | 436.98 | 14.88% | 319,175 |
| Oct 23, 2025 | 361.00 | 380.66 | 355.91 | 380.38 | 380.38 | 5.67% | 93,457 |
| Oct 22, 2025 | 396.00 | 399.75 | 348.08 | 359.98 | 359.98 | -9.21% | 162,235 |
| Oct 21, 2025 | 394.00 | 399.75 | 377.16 | 396.48 | 396.48 | 0.87% | 149,579 |
| Oct 20, 2025 | 393.67 | 404.17 | 391.54 | 393.06 | 393.06 | 1.78% | 121,745 |
| Oct 17, 2025 | 383.00 | 392.90 | 377.35 | 386.20 | 386.20 | 0.67% | 271,620 |
| Oct 16, 2025 | 391.55 | 393.00 | 383.10 | 383.62 | 383.62 | -2.03% | 143,776 |
| Oct 15, 2025 | 390.10 | 400.40 | 384.61 | 391.55 | 391.55 | -0.87% | 198,879 |
| Oct 14, 2025 | 377.62 | 397.50 | 371.00 | 394.99 | 394.99 | 1.84% | 108,925 |
| Oct 13, 2025 | 378.04 | 394.19 | 377.00 | 387.84 | 387.84 | 7.27% | 169,179 |
| Oct 10, 2025 | 400.01 | 403.61 | 360.45 | 361.56 | 361.56 | -8.67% | 183,246 |
| Oct 9, 2025 | 400.00 | 402.63 | 388.84 | 395.88 | 395.88 | -1.03% | 181,558 |