Skip to main content
IES Holdings, Inc. (IESC)
NASDAQ: IESC · Real-Time Price · USD
278.01
+7.54 (2.79%)
At close: Nov 22, 2024, 4:00 PM
280.00
+1.99 (0.72%)
After-hours: Nov 22, 2024, 6:23 PM EST

IES Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024275.22290.68270.50278.01278.012.79%254,157
Nov 21, 2024269.65278.00262.64270.47270.471.83%183,755
Nov 20, 2024288.28292.21258.60265.60265.60-6.97%234,492
Nov 19, 2024262.77286.83262.50285.51285.517.87%166,056
Nov 18, 2024257.29272.01255.14264.67264.672.58%89,986
Nov 15, 2024263.60263.60245.42258.02258.02-2.60%142,911
Nov 14, 2024267.33270.26263.30264.90264.90-0.55%122,532
Nov 13, 2024281.24286.79265.00266.36266.36-4.82%138,478
Nov 12, 2024290.50297.07277.18279.84279.84-4.42%143,877
Nov 11, 2024292.96295.55273.00292.79292.792.54%165,425
Nov 8, 2024273.08285.56272.00285.55285.555.42%157,474
Nov 7, 2024265.25274.46264.00270.86270.862.77%152,261
Nov 6, 2024263.10267.80257.07263.56263.567.11%172,895
Nov 5, 2024241.09254.99241.09246.06246.063.25%142,148
Nov 4, 2024233.78242.75231.51238.31238.312.44%146,231
Nov 1, 2024219.85233.11219.85232.63232.636.39%105,895
Oct 31, 2024215.00219.16209.88218.67218.670.55%90,832
Oct 30, 2024211.19217.78208.20217.47217.471.54%64,415
Oct 29, 2024209.50214.24206.15214.18214.181.36%55,725
Oct 28, 2024209.92215.45209.92211.31211.311.60%83,166
Oct 25, 2024214.09214.09203.00207.99207.99-1.07%87,316
Oct 24, 2024210.24213.98208.70210.23210.23-0.26%59,917
Oct 23, 2024209.41213.51200.00210.78210.78-1.31%141,960
Oct 22, 2024226.62227.87212.18213.57213.57-6.62%145,886
Oct 21, 2024228.42231.50226.58228.72228.72-0.06%62,317
Oct 18, 2024231.22232.05222.32228.86228.86-0.45%75,970
Oct 17, 2024228.76231.27225.00229.90229.902.13%91,101
Oct 16, 2024224.38228.37219.20225.10225.102.35%93,823
Oct 15, 2024229.09231.54215.00219.94219.94-3.55%130,135
Oct 14, 2024221.50234.81220.96228.04228.043.75%195,862
Oct 11, 2024211.00220.04211.00219.79219.794.19%110,904
Oct 10, 2024203.45211.30200.50210.96210.962.36%140,540
Oct 9, 2024213.50217.47205.91206.10206.10-3.58%135,598
Oct 8, 2024212.68219.14211.37213.76213.761.01%248,140
Oct 7, 2024204.39212.17204.34211.62211.622.13%111,256
Oct 4, 2024207.59208.00202.08207.20207.201.95%120,558
Oct 3, 2024198.29204.63198.29203.24203.241.58%78,922
Oct 2, 2024195.00200.42191.23200.08200.081.62%54,622
Oct 1, 2024199.62200.91193.33196.89196.89-1.37%86,613
Sep 30, 2024199.70202.90194.97199.62199.62-0.04%106,360
Sep 27, 2024198.00207.05196.14199.70199.701.37%193,520
Sep 26, 2024193.00197.88191.50197.01197.013.75%145,022
Sep 25, 2024188.53192.00187.58189.89189.890.65%104,347
Sep 24, 2024188.57190.97185.33188.66188.660.62%84,804
Sep 23, 2024187.50191.34182.04187.49187.491.95%124,228
Sep 20, 2024183.68188.35179.38183.90183.900.14%178,533
Sep 19, 2024173.78184.36172.33183.65183.6510.93%185,132
Sep 18, 2024165.55171.71163.79165.55165.550.83%97,838
Sep 17, 2024159.93167.80159.93164.19164.192.46%145,498
Sep 16, 2024158.94161.53156.39160.25160.25-0.53%133,240
Sep 13, 2024160.33163.95156.15161.11161.112.52%192,852
Sep 12, 2024158.16160.50155.91157.15157.150.19%200,530
Sep 11, 2024149.55156.98146.67156.85156.855.65%162,628
Sep 10, 2024145.97150.56145.71148.46148.462.39%76,398
Sep 9, 2024146.23150.18143.93144.99144.99-0.36%124,110
Sep 6, 2024149.23152.51140.89145.51145.51-2.20%172,204
Sep 5, 2024158.73158.73144.31148.79148.79-7.24%281,203
Sep 4, 2024165.00167.76160.13160.41160.41-4.00%120,871
Sep 3, 2024185.19188.98165.50167.09167.09-10.42%177,063
Aug 30, 2024182.68188.43182.68186.53186.533.52%145,988
Aug 29, 2024177.00185.00177.00180.18180.182.19%94,228
Aug 28, 2024180.50181.20172.01176.31176.31-2.82%156,079
Aug 27, 2024185.00185.00181.07181.42181.42-2.65%91,954
Aug 26, 2024191.92196.06183.00186.36186.36-3.15%180,920
Aug 23, 2024177.20192.51176.67192.43192.4310.23%242,882
Aug 22, 2024175.84179.57173.82174.57174.57-0.53%61,717
Aug 21, 2024173.48176.43171.22175.50175.502.26%60,316
Aug 20, 2024173.00175.55165.59171.62171.62-0.90%107,103
Aug 19, 2024170.75173.36167.55173.18173.181.33%124,317
Aug 16, 2024175.53178.19170.63170.90170.90-3.06%107,477
Aug 15, 2024174.22181.40173.96176.29176.293.05%143,972
Aug 14, 2024171.00173.77166.35171.07171.071.05%74,280
Aug 13, 2024167.24170.62164.56169.30169.301.59%108,901
Aug 12, 2024164.45167.10160.91166.65166.651.61%97,538
Aug 9, 2024165.65167.19162.42164.01164.01-1.35%111,043
Aug 8, 2024159.23167.04157.34166.26166.266.80%194,419
Aug 7, 2024162.32162.89153.76155.68155.68-1.11%248,711
Aug 6, 2024150.57161.87148.99157.42157.424.79%179,751
Aug 5, 2024135.00150.88129.16150.22150.22-3.06%225,790
Aug 2, 2024154.85158.43147.11154.96154.967.15%311,991
Aug 1, 2024155.11157.84140.74144.62144.62-6.07%182,519
Jul 31, 2024144.00156.90144.00153.97153.9710.55%176,077
Jul 30, 2024142.32144.01138.13139.28139.28-0.46%113,905
Jul 29, 2024144.10146.27139.54139.92139.92-2.95%126,573
Jul 26, 2024137.95144.89137.95144.18144.187.36%154,569
Jul 25, 2024140.93142.50133.82134.29134.29-4.45%317,766
Jul 24, 2024156.99158.51139.72140.54140.54-11.82%276,445
Jul 23, 2024158.50163.43158.50159.38159.38-0.17%257,660
Jul 22, 2024150.05160.50150.05159.65159.657.57%145,542
Jul 19, 2024147.57150.59146.21148.42148.420.61%77,561
Jul 18, 2024149.06153.90142.96147.52147.520.74%107,987
Jul 17, 2024155.75159.80145.32146.44146.44-7.81%164,990
Jul 16, 2024158.79161.47158.00158.84158.841.87%186,624
Jul 15, 2024159.77162.51154.69155.92155.92-0.49%193,383
Jul 12, 2024155.25160.70155.25156.69156.692.01%151,604
Jul 11, 2024148.14154.09147.66153.60153.606.10%156,880
Jul 10, 2024141.70145.07141.14144.77144.773.07%91,938
Jul 9, 2024141.70144.04140.26140.46140.46-0.81%88,027
Jul 8, 2024141.30145.22140.97141.61141.611.42%110,974
Jul 5, 2024144.72147.75139.12139.63139.63-3.14%128,705