IES Holdings, Inc. (IESC)
NASDAQ: IESC · Real-Time Price · USD
410.62
-2.08 (-0.50%)
Oct 28, 2025, 4:00 PM EDT - Market closed
IES Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 412.78 | 417.42 | 404.69 | 410.62 | 410.62 | -0.50% | 112,247 |
| 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 |
| Oct 8, 2025 | 393.72 | 403.69 | 392.00 | 400.00 | 400.00 | 1.10% | 162,190 |
| Oct 7, 2025 | 404.55 | 405.00 | 378.49 | 395.66 | 395.66 | -0.93% | 120,999 |
| Oct 6, 2025 | 382.90 | 400.56 | 382.90 | 399.38 | 399.38 | 4.27% | 105,972 |
| Oct 3, 2025 | 390.50 | 393.34 | 381.77 | 383.02 | 383.02 | -1.51% | 142,310 |
| Oct 2, 2025 | 393.03 | 394.13 | 382.55 | 388.91 | 388.91 | -0.69% | 140,555 |
| Oct 1, 2025 | 389.77 | 400.00 | 387.00 | 391.61 | 391.61 | -1.52% | 161,681 |
| Sep 30, 2025 | 392.11 | 399.21 | 387.69 | 397.65 | 397.65 | 1.73% | 175,698 |
| Sep 29, 2025 | 396.64 | 404.27 | 389.54 | 390.89 | 390.89 | -0.50% | 153,395 |
| Sep 26, 2025 | 380.68 | 398.75 | 377.80 | 392.85 | 392.85 | 3.38% | 106,594 |
| Sep 25, 2025 | 370.00 | 385.00 | 360.01 | 380.01 | 380.01 | -0.30% | 127,845 |
| Sep 24, 2025 | 389.00 | 390.00 | 373.64 | 381.14 | 381.14 | -1.59% | 136,098 |
| Sep 23, 2025 | 388.37 | 391.97 | 382.30 | 387.31 | 387.31 | -0.63% | 123,420 |
| Sep 22, 2025 | 378.73 | 389.95 | 375.44 | 389.77 | 389.77 | 2.73% | 139,603 |
| Sep 19, 2025 | 378.00 | 381.65 | 373.04 | 379.42 | 379.42 | 0.51% | 215,690 |
| Sep 18, 2025 | 359.37 | 386.62 | 359.37 | 377.50 | 377.50 | 5.53% | 151,700 |
| Sep 17, 2025 | 367.98 | 371.69 | 356.68 | 357.71 | 357.71 | -2.50% | 131,048 |
| Sep 16, 2025 | 369.74 | 372.49 | 358.94 | 366.88 | 366.88 | -0.77% | 102,568 |
| Sep 15, 2025 | 377.99 | 381.77 | 365.55 | 369.74 | 369.74 | -2.06% | 110,123 |
| Sep 12, 2025 | 374.62 | 381.31 | 372.00 | 377.53 | 377.53 | 0.16% | 190,617 |
| Sep 11, 2025 | 382.48 | 388.70 | 370.52 | 376.93 | 376.93 | -1.12% | 210,626 |
| Sep 10, 2025 | 365.75 | 386.18 | 365.18 | 381.19 | 381.19 | 5.46% | 278,399 |
| Sep 9, 2025 | 363.32 | 365.00 | 353.68 | 361.47 | 361.47 | 0.16% | 174,819 |
| Sep 8, 2025 | 355.19 | 365.00 | 350.61 | 360.88 | 360.88 | 3.21% | 103,821 |
| Sep 5, 2025 | 362.90 | 363.50 | 336.93 | 349.64 | 349.64 | -2.65% | 129,760 |
| Sep 4, 2025 | 346.67 | 359.14 | 345.09 | 359.14 | 359.14 | 4.82% | 95,084 |
| Sep 3, 2025 | 346.66 | 350.76 | 338.06 | 342.62 | 342.62 | -1.47% | 79,362 |
| Sep 2, 2025 | 334.77 | 348.64 | 333.26 | 347.74 | 347.74 | -0.45% | 90,063 |
| Aug 29, 2025 | 359.59 | 364.00 | 344.43 | 349.31 | 349.31 | -3.59% | 188,214 |
| Aug 28, 2025 | 356.00 | 366.80 | 351.16 | 362.33 | 362.33 | 1.82% | 138,810 |
| Aug 27, 2025 | 358.10 | 360.58 | 353.03 | 355.84 | 355.84 | -0.71% | 135,630 |
| Aug 26, 2025 | 354.00 | 359.90 | 353.01 | 358.39 | 358.39 | 1.25% | 129,325 |
| Aug 25, 2025 | 342.42 | 355.77 | 341.80 | 353.97 | 353.97 | 3.77% | 165,389 |
| Aug 22, 2025 | 330.53 | 346.98 | 323.64 | 341.11 | 341.11 | 4.08% | 119,273 |
| Aug 21, 2025 | 320.00 | 329.20 | 320.00 | 327.73 | 327.73 | 1.91% | 108,138 |
| Aug 20, 2025 | 320.00 | 323.31 | 309.51 | 321.59 | 321.59 | -0.97% | 136,581 |
| Aug 19, 2025 | 334.00 | 339.84 | 323.77 | 324.74 | 324.74 | -3.42% | 98,463 |