Skip to main content
logo
IES Holdings, Inc. (IESC)
NASDAQ: IESC · Real-Time Price · USD
519.67
+12.73 (2.51%)
At close: Feb 20, 2026, 4:00 PM EST
520.20
+0.53 (0.10%)
After-hours: Feb 20, 2026, 7:56 PM EST

IES Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2026511.80530.00500.00519.67519.672.51%277,983
Feb 19, 2026484.90509.53482.37506.94506.943.35%202,392
Feb 18, 2026501.21513.20487.28490.49490.49-2.07%149,685
Feb 17, 2026518.20524.00499.01500.85500.85-3.34%212,446
Feb 13, 2026500.58522.07490.81518.16518.164.58%210,622
Feb 12, 2026525.49537.70491.28495.49495.49-3.67%220,661
Feb 11, 2026510.00532.23500.46514.36514.362.92%253,473
Feb 10, 2026495.42506.41477.64499.78499.782.10%272,631
Feb 9, 2026460.70495.00449.56489.52489.527.38%232,726
Feb 6, 2026425.00458.85425.00455.88455.8811.48%191,759
Feb 5, 2026393.80409.80385.00408.95408.951.66%169,463
Feb 4, 2026420.98425.40385.46402.29402.29-4.36%253,537
Feb 3, 2026404.11421.01394.62420.62420.624.84%181,680
Feb 2, 2026374.25402.26370.10401.22401.225.50%283,932
Jan 30, 2026425.86433.49369.04380.29380.29-19.87%632,045
Jan 29, 2026480.00486.00462.87474.61474.61-0.09%144,738
Jan 28, 2026480.16481.92457.97475.04475.04-0.40%125,098
Jan 27, 2026476.14488.62472.15476.97476.971.87%158,115
Jan 26, 2026460.95471.99454.01468.21468.211.45%97,991
Jan 23, 2026469.71469.71449.55461.51461.51-2.04%130,445
Jan 22, 2026480.00482.02456.00471.12471.12-0.70%148,512
Jan 21, 2026459.52476.89449.54474.43474.434.99%176,851
Jan 20, 2026446.00459.73440.00451.86451.86-1.79%170,613
Jan 16, 2026430.90463.75430.90460.09460.096.33%278,398
Jan 15, 2026431.75443.00431.16432.69432.693.09%124,335
Jan 14, 2026431.76438.27415.38419.73419.73-2.88%141,465
Jan 13, 2026421.98435.00420.46432.19432.192.96%117,776
Jan 12, 2026385.41420.70385.02419.76419.767.65%147,096
Jan 9, 2026375.57396.10375.57389.92389.924.36%207,478
Jan 8, 2026391.16394.00368.17373.63373.63-4.48%228,146
Jan 7, 2026414.28414.44390.74391.14391.14-5.13%295,899
Jan 6, 2026424.56424.56385.90412.27412.27-2.96%186,522
Jan 5, 2026412.81431.63412.81424.86424.864.41%138,871
Jan 2, 2026397.56408.54396.82406.91406.914.60%108,694
Dec 31, 2025394.40397.14388.76389.02389.02-1.36%99,903
Dec 30, 2025397.10402.00391.70394.40394.40-0.87%94,524
Dec 29, 2025400.33404.85392.50397.87397.87-1.32%123,006
Dec 26, 2025406.72415.14399.22403.18403.18-0.78%134,139
Dec 24, 2025407.23410.01402.18406.37406.37-0.46%75,258
Dec 23, 2025403.37415.25401.12408.23408.231.06%91,083
Dec 22, 2025412.81421.06402.03403.93403.93-1.51%138,449
Dec 19, 2025402.34419.49400.00410.12410.121.58%220,418
Dec 18, 2025410.00410.74398.57403.75403.751.37%133,148
Dec 17, 2025446.24452.81394.00398.30398.30-10.96%187,387
Dec 16, 2025451.44463.33441.23447.35447.35-1.34%166,611
Dec 15, 2025460.35466.00451.00453.43453.43-1.46%159,955
Dec 12, 2025474.25474.99448.64460.16460.16-3.69%172,746
Dec 11, 2025470.81482.35462.21477.77477.771.47%258,535
Dec 10, 2025453.52476.90446.44470.84470.843.72%208,983
Dec 9, 2025441.89457.93441.38453.95453.952.57%173,461