IES Holdings, Inc. (IESC)
NASDAQ: IESC · Real-Time Price · USD
482.50
-1.35 (-0.28%)
At close: Apr 2, 2026, 4:00 PM EDT
485.60
+3.10 (0.64%)
After-hours: Apr 2, 2026, 7:35 PM EDT
IES Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 462.18 | 490.35 | 458.86 | 482.50 | 482.50 | -0.28% | 233,227 |
| Apr 1, 2026 | 487.37 | 508.42 | 480.66 | 483.85 | 483.85 | 1.55% | 213,703 |
| Mar 31, 2026 | 452.35 | 480.00 | 442.16 | 476.47 | 476.47 | 7.87% | 303,536 |
| Mar 30, 2026 | 481.40 | 481.40 | 437.76 | 441.72 | 441.72 | -6.78% | 191,121 |
| Mar 27, 2026 | 465.70 | 479.89 | 458.36 | 473.86 | 473.86 | 1.05% | 144,615 |
| Mar 26, 2026 | 490.00 | 503.81 | 456.36 | 468.92 | 468.92 | -6.45% | 145,026 |
| Mar 25, 2026 | 499.99 | 510.00 | 490.41 | 501.27 | 501.27 | 1.12% | 130,409 |
| Mar 24, 2026 | 470.37 | 497.52 | 465.37 | 495.72 | 495.72 | 5.03% | 165,769 |
| Mar 23, 2026 | 457.98 | 478.99 | 441.64 | 472.00 | 472.00 | 8.02% | 196,618 |
| Mar 20, 2026 | 455.65 | 459.71 | 430.67 | 436.95 | 436.95 | -3.89% | 268,307 |
| Mar 19, 2026 | 429.34 | 459.20 | 426.01 | 454.63 | 454.63 | 2.96% | 186,155 |
| Mar 18, 2026 | 454.93 | 457.42 | 439.73 | 441.56 | 441.56 | -1.96% | 104,433 |
| Mar 17, 2026 | 456.64 | 457.22 | 442.59 | 450.39 | 450.39 | -0.41% | 137,150 |
| Mar 16, 2026 | 452.49 | 462.71 | 442.96 | 452.24 | 452.24 | 2.14% | 188,115 |
| Mar 13, 2026 | 444.35 | 447.12 | 428.80 | 442.76 | 442.76 | 1.67% | 129,006 |
| Mar 12, 2026 | 430.45 | 438.74 | 420.00 | 435.50 | 435.50 | -1.50% | 238,834 |
| Mar 11, 2026 | 444.23 | 453.50 | 439.00 | 442.14 | 442.14 | -1.39% | 172,729 |
| Mar 10, 2026 | 450.29 | 465.41 | 445.26 | 448.38 | 448.38 | -0.42% | 242,582 |
| Mar 9, 2026 | 419.61 | 452.55 | 417.87 | 450.27 | 450.27 | 4.56% | 159,786 |
| Mar 6, 2026 | 409.70 | 433.68 | 395.06 | 430.65 | 430.65 | 1.09% | 287,192 |
| Mar 5, 2026 | 483.27 | 483.27 | 410.26 | 426.01 | 426.01 | -12.66% | 398,089 |
| Mar 4, 2026 | 497.32 | 507.46 | 482.13 | 487.77 | 487.77 | 0.04% | 172,567 |
| Mar 3, 2026 | 480.29 | 506.51 | 471.39 | 487.57 | 487.57 | -2.95% | 209,949 |
| Mar 2, 2026 | 482.21 | 515.11 | 482.21 | 502.37 | 502.37 | 1.42% | 200,809 |
| Feb 27, 2026 | 500.18 | 509.56 | 472.27 | 495.35 | 495.35 | -3.82% | 334,765 |
| Feb 26, 2026 | 509.00 | 516.02 | 475.99 | 515.05 | 515.05 | 2.06% | 289,382 |
| Feb 25, 2026 | 516.00 | 521.00 | 503.28 | 504.67 | 504.67 | -1.70% | 245,695 |
| Feb 24, 2026 | 505.14 | 521.45 | 486.26 | 513.40 | 513.40 | 1.52% | 184,314 |
| Feb 23, 2026 | 511.41 | 530.13 | 498.77 | 505.73 | 505.73 | -2.68% | 217,699 |
| Feb 20, 2026 | 511.80 | 530.00 | 500.00 | 519.67 | 519.67 | 2.51% | 278,038 |
| Feb 19, 2026 | 484.90 | 509.53 | 482.37 | 506.94 | 506.94 | 3.35% | 202,433 |
| Feb 18, 2026 | 501.21 | 513.20 | 487.28 | 490.49 | 490.49 | -2.07% | 149,824 |
| Feb 17, 2026 | 518.20 | 524.00 | 499.01 | 500.85 | 500.85 | -3.34% | 212,448 |
| Feb 13, 2026 | 500.58 | 522.07 | 490.81 | 518.16 | 518.16 | 4.58% | 210,637 |
| Feb 12, 2026 | 525.49 | 537.70 | 491.28 | 495.49 | 495.49 | -3.67% | 220,688 |
| Feb 11, 2026 | 510.00 | 532.23 | 500.46 | 514.36 | 514.36 | 2.92% | 253,494 |
| Feb 10, 2026 | 495.42 | 506.41 | 477.64 | 499.78 | 499.78 | 2.10% | 272,631 |
| Feb 9, 2026 | 460.70 | 495.00 | 449.56 | 489.52 | 489.52 | 7.38% | 232,726 |
| Feb 6, 2026 | 425.00 | 458.85 | 425.00 | 455.88 | 455.88 | 11.48% | 191,759 |
| Feb 5, 2026 | 393.80 | 409.80 | 385.00 | 408.95 | 408.95 | 1.66% | 169,463 |
| Feb 4, 2026 | 420.98 | 425.40 | 385.46 | 402.29 | 402.29 | -4.36% | 253,537 |
| Feb 3, 2026 | 404.11 | 421.01 | 394.62 | 420.62 | 420.62 | 4.84% | 181,680 |
| Feb 2, 2026 | 374.25 | 402.26 | 370.10 | 401.22 | 401.22 | 5.50% | 283,932 |
| Jan 30, 2026 | 425.86 | 433.49 | 369.04 | 380.29 | 380.29 | -19.87% | 632,045 |
| Jan 29, 2026 | 480.00 | 486.00 | 462.87 | 474.61 | 474.61 | -0.09% | 144,738 |
| Jan 28, 2026 | 480.16 | 481.92 | 457.97 | 475.04 | 475.04 | -0.40% | 125,098 |
| Jan 27, 2026 | 476.14 | 488.62 | 472.15 | 476.97 | 476.97 | 1.87% | 158,115 |
| Jan 26, 2026 | 460.95 | 471.99 | 454.01 | 468.21 | 468.21 | 1.45% | 97,991 |
| Jan 23, 2026 | 469.71 | 469.71 | 449.55 | 461.51 | 461.51 | -2.04% | 130,445 |
| Jan 22, 2026 | 480.00 | 482.02 | 456.00 | 471.12 | 471.12 | -0.70% | 148,512 |