Skip to main content
logo
IES Holdings, Inc. (IESC)
NASDAQ: IESC · Real-Time Price · USD
322.89
+20.19 (6.67%)
At close: Jul 16, 2025, 4:00 PM
321.94
-0.95 (-0.30%)
After-hours: Jul 16, 2025, 7:56 PM EDT

IES Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 2025309.58325.01306.43322.89322.896.67%283,815
Jul 15, 2025308.95314.34302.00302.70302.70-0.89%93,475
Jul 14, 2025308.75313.00305.41305.41305.41-1.21%138,702
Jul 11, 2025310.00314.20304.58309.16309.16-0.37%120,931
Jul 10, 2025307.10313.01296.36310.30310.301.95%131,679
Jul 9, 2025296.75304.36294.25304.36304.363.60%109,829
Jul 8, 2025306.46308.61291.00293.78293.78-3.64%122,872
Jul 7, 2025304.97308.00298.82304.88304.88-0.50%119,641
Jul 3, 2025298.90308.85297.35306.41306.413.08%96,321
Jul 2, 2025287.77297.84281.35297.25297.252.75%111,543
Jul 1, 2025292.52294.80282.03289.30289.30-2.34%164,878
Jun 30, 2025293.56298.31284.28296.23296.231.54%145,830
Jun 27, 2025290.97294.14284.98291.73291.731.84%266,439
Jun 26, 2025282.01288.23280.29286.46286.461.80%136,635
Jun 25, 2025294.93295.00280.57281.39281.39-3.33%130,837
Jun 24, 2025289.00294.90281.34291.09291.093.45%158,272
Jun 23, 2025270.44283.07265.00281.39281.393.02%258,711
Jun 20, 2025276.88278.47271.00273.13273.13-0.66%239,608
Jun 18, 2025271.44278.93270.27274.94274.941.29%163,524
Jun 17, 2025269.57275.00268.86271.44271.440.34%140,106
Jun 16, 2025262.36275.00262.36270.52270.523.30%193,759
Jun 13, 2025266.07269.23261.11261.89261.89-3.88%120,977
Jun 12, 2025269.40273.40267.82272.46272.460.46%152,134
Jun 11, 2025273.50276.81269.40271.22271.220.57%176,854
Jun 10, 2025276.78276.78259.30269.67269.67-2.54%221,762
Jun 9, 2025283.72283.72272.97276.69276.69-1.18%249,645
Jun 6, 2025273.69281.14272.28279.98279.983.39%104,321
Jun 5, 2025270.14274.89266.00270.80270.800.31%123,817
Jun 4, 2025269.37275.00265.63269.95269.95-0.68%423,220
Jun 3, 2025268.99277.00268.68271.80271.802.90%203,985
Jun 2, 2025259.20264.70250.84264.15264.151.73%139,483
May 30, 2025254.30260.68250.56259.66259.661.11%204,784
May 29, 2025258.09259.89246.43256.80256.801.51%92,656
May 28, 2025256.35261.57251.63252.97252.97-1.85%77,932
May 27, 2025252.16259.56247.10257.75257.755.39%140,338
May 23, 2025239.23247.10239.23244.57244.571.12%72,232
May 22, 2025244.57244.66235.99241.87241.87-1.72%70,355
May 21, 2025245.47253.05243.00246.10246.10-1.85%78,524
May 20, 2025251.38255.84249.46250.74250.74-1.38%102,925
May 19, 2025260.00261.43247.09254.25254.25-5.98%175,991
May 16, 2025263.38270.94262.49270.42270.422.90%73,755
May 15, 2025265.66266.00260.37262.79262.79-1.76%91,372
May 14, 2025275.42280.00267.23267.51267.51-2.00%161,700
May 13, 2025262.06275.00262.06272.97272.975.09%218,805
May 12, 2025260.00264.78256.06259.76259.765.75%185,635
May 9, 2025250.60252.77239.58245.64245.64-1.98%87,389
May 8, 2025248.50255.85244.51250.61250.613.72%129,172
May 7, 2025238.91244.92235.94241.63241.631.39%118,978
May 6, 2025237.15241.76233.71238.31238.31-0.97%141,319
May 5, 2025235.02242.97232.96240.65240.651.02%478,821