Skip to main content
IES Holdings, Inc. (IESC)
NASDAQ: IESC · Real-Time Price · USD
256.80
+3.83 (1.51%)
At close: May 29, 2025, 4:00 PM
255.08
-1.72 (-0.67%)
After-hours: May 29, 2025, 7:46 PM EDT

IES Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 2, 2025215.50241.05213.57238.23238.2312.55%319,623
May 1, 2025204.64214.39202.96211.66211.667.62%186,738
Apr 30, 2025193.05197.97184.73196.68196.68-1.08%134,583
Apr 29, 2025199.88200.45195.70198.83198.83-0.19%106,096
Apr 28, 2025200.16203.69192.59199.20199.20-1.09%111,895
Apr 25, 2025196.42203.71192.67201.40201.402.91%166,925
Apr 24, 2025187.00196.25185.26195.70195.704.76%111,272
Apr 23, 2025189.74194.10184.40186.81186.815.23%159,363
Apr 22, 2025169.94180.85169.94177.52177.525.87%132,776
Apr 21, 2025178.67179.02164.12167.67167.67-8.38%150,122
Apr 17, 2025187.79187.79181.23183.00183.00-1.71%94,128
Apr 16, 2025184.52186.97180.79186.18186.18-1.02%111,718
Apr 15, 2025190.38190.56184.82188.09188.09-0.37%211,961
Apr 14, 2025187.50191.39178.23188.78188.784.97%260,439
Apr 11, 2025180.08180.71170.71179.85179.85-0.45%134,628
Apr 10, 2025180.22187.49174.90180.66180.66-4.75%198,567
Apr 9, 2025165.82193.70165.82189.67189.6714.87%323,486
Apr 8, 2025175.03178.87162.70165.12165.120.62%282,245
Apr 7, 2025150.00176.00150.00164.10164.102.19%263,721
Apr 4, 2025152.00163.93146.52160.58160.58-0.65%351,190
Apr 3, 2025165.40172.71159.20161.63161.63-10.02%247,174
Apr 2, 2025163.23182.18163.23179.63179.636.38%208,401
Apr 1, 2025165.85169.87162.06168.86168.862.27%127,608
Mar 31, 2025162.50166.22158.00165.11165.11-0.94%140,177
Mar 28, 2025169.00171.76162.33166.67166.67-2.33%154,057
Mar 27, 2025177.09178.16170.38170.64170.64-4.60%129,895
Mar 26, 2025186.83186.83178.27178.87178.87-4.26%134,453
Mar 25, 2025186.88188.69184.01186.83186.83-0.13%122,625
Mar 24, 2025188.54192.83183.86187.07187.071.53%139,558
Mar 21, 2025182.38188.36176.97184.26184.26-1.48%239,492
Mar 20, 2025187.02192.68187.02187.03187.03-1.27%108,940
Mar 19, 2025180.39193.56178.48189.44189.445.61%157,517