Skip to main content
IES Holdings, Inc. (IESC)
NASDAQ: IESC · Real-Time Price · USD
182.77
-3.41 (-1.83%)
Apr 17, 2025, 4:00 PM EDT - Market closed

IES Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2025187.79187.79181.23183.00183.00-1.71%94,128
Apr 16, 2025184.52186.97180.79186.18186.18-1.02%111,718
Apr 15, 2025190.38190.56184.82188.09188.09-0.37%211,961
Apr 14, 2025187.50191.39178.23188.78188.784.97%260,439
Apr 11, 2025180.08180.71170.71179.85179.85-0.45%134,628
Apr 10, 2025180.22187.49174.90180.66180.66-4.75%198,567
Apr 9, 2025165.82193.70165.82189.67189.6714.87%323,486
Apr 8, 2025175.03178.87162.70165.12165.120.62%282,245
Apr 7, 2025150.00176.00150.00164.10164.102.19%263,721
Apr 4, 2025152.00163.93146.52160.58160.58-0.65%351,190
Apr 3, 2025165.40172.71159.20161.63161.63-10.02%247,174
Apr 2, 2025163.23182.18163.23179.63179.636.38%208,401
Apr 1, 2025165.85169.87162.06168.86168.862.27%127,608
Mar 31, 2025162.50166.22158.00165.11165.11-0.94%140,177
Mar 28, 2025169.00171.76162.33166.67166.67-2.33%154,057
Mar 27, 2025177.09178.16170.38170.64170.64-4.60%129,895
Mar 26, 2025186.83186.83178.27178.87178.87-4.26%134,453
Mar 25, 2025186.88188.69184.01186.83186.83-0.13%122,625
Mar 24, 2025188.54192.83183.86187.07187.071.53%139,558
Mar 21, 2025182.38188.36176.97184.26184.26-1.48%239,492
Mar 20, 2025187.02192.68187.02187.03187.03-1.27%108,940
Mar 19, 2025180.39193.56178.48189.44189.445.61%157,517
Mar 18, 2025184.92185.10176.41179.37179.37-3.67%138,873
Mar 17, 2025179.90189.00179.90186.21186.212.38%133,964
Mar 14, 2025181.67189.50178.63181.89181.891.45%237,877
Mar 13, 2025179.08186.72170.45179.29179.29-0.03%415,908
Mar 12, 2025176.08182.30172.38179.35179.355.78%333,237
Mar 11, 2025163.39173.37163.39169.55169.554.49%181,335
Mar 10, 2025162.80167.37158.50162.26162.26-3.56%243,390
Mar 7, 2025164.17169.82157.72168.25168.252.01%153,058
Mar 6, 2025167.74171.64162.50164.94164.94-4.44%219,580
Mar 5, 2025170.08174.58165.01172.61172.613.13%246,996
Mar 4, 2025160.58173.48157.64167.37167.370.19%307,168
Mar 3, 2025181.01181.75165.28167.06167.06-6.32%244,810
Feb 28, 2025173.23179.45170.00178.33178.332.12%166,859
Feb 27, 2025185.54187.94174.25174.62174.62-6.08%175,860
Feb 26, 2025183.53194.08183.46185.92185.923.67%207,972
Feb 25, 2025180.00184.69176.63179.33179.33-0.20%380,065
Feb 24, 2025191.96197.48178.01179.69179.69-7.07%285,216
Feb 21, 2025203.69203.69190.99193.36193.36-2.82%282,462
Feb 20, 2025206.70212.05198.39198.96198.96-3.63%205,219
Feb 19, 2025221.79224.88204.19206.45206.45-8.51%200,499
Feb 18, 2025231.67233.10221.75225.66225.66-0.80%140,681
Feb 14, 2025222.92228.76221.09227.48227.482.05%181,473
Feb 13, 2025217.36223.49212.14222.92222.922.99%275,530
Feb 12, 2025210.90219.75207.13216.45216.45-0.67%391,889
Feb 11, 2025222.97224.75213.61217.90217.90-5.12%145,418
Feb 10, 2025230.50233.41215.81229.65229.65-0.36%289,863
Feb 7, 2025243.00248.67229.07230.49230.49-4.80%284,908
Feb 6, 2025227.45242.29223.04242.10242.108.46%174,841