Skip to main content
logo
IES Holdings, Inc. (IESC)
NASDAQ: IESC · Real-Time Price · USD
345.90
+10.20 (3.04%)
At close: Aug 8, 2025, 4:00 PM
346.50
+0.60 (0.17%)
After-hours: Aug 8, 2025, 7:32 PM EDT

FARO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 2025337.46346.65334.87345.90345.903.04%110,845
Aug 7, 2025339.94342.64335.07335.70335.702.13%105,335
Aug 6, 2025332.81332.81320.00328.70328.70-1.90%128,954
Aug 5, 2025345.00353.95328.85335.06335.06-1.92%149,245
Aug 4, 2025359.78360.51335.01341.63341.63-2.51%198,517
Aug 1, 2025346.07360.83328.00350.41350.41-0.75%180,904
Jul 31, 2025353.23358.15346.00353.07353.072.13%164,258
Jul 30, 2025344.76350.60341.00345.72345.721.40%114,842
Jul 29, 2025356.00363.04340.94340.95340.95-3.12%118,378
Jul 28, 2025360.46368.68350.05351.92351.92-1.60%174,698
Jul 25, 2025334.76370.88334.76357.66357.668.94%188,544
Jul 24, 2025325.09331.55320.41328.31328.311.49%97,980
Jul 23, 2025316.95324.74315.06323.50323.504.76%98,683
Jul 22, 2025310.92311.16291.55308.81308.81-1.27%162,549
Jul 21, 2025329.84333.31309.18312.79312.79-4.39%170,874
Jul 18, 2025329.17334.48324.25327.15327.150.37%416,935
Jul 17, 2025323.49334.00323.49325.94325.940.94%213,589
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