Skip to main content
logo
IES Holdings, Inc. (IESC)
NASDAQ: IESC · Real-Time Price · USD
401.22
+20.93 (5.50%)
At close: Feb 2, 2026, 4:00 PM EST
401.23
+0.01 (0.00%)
After-hours: Feb 2, 2026, 5:59 PM EST

IES Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 2026374.25398.54370.10400.88-5.41%224,016
Jan 30, 2026425.86433.49369.04380.29380.29-19.87%631,815
Jan 29, 2026480.00486.00462.87474.61474.61-0.09%144,721
Jan 28, 2026480.16481.92457.97475.04475.04-0.40%125,076
Jan 27, 2026476.14488.62472.15476.97476.971.87%158,079
Jan 26, 2026460.95471.99454.01468.21468.211.45%97,983
Jan 23, 2026469.71469.71449.55461.51461.51-2.04%130,367
Jan 22, 2026480.00482.02456.00471.12471.12-0.70%148,508
Jan 21, 2026459.52476.89449.54474.43474.434.99%176,560
Jan 20, 2026446.00459.73440.00451.86451.86-1.79%170,548
Jan 16, 2026430.90463.75430.90460.09460.096.33%275,364
Jan 15, 2026431.75443.00431.16432.69432.693.09%124,318
Jan 14, 2026431.76438.27415.38419.73419.73-2.88%141,459
Jan 13, 2026421.98435.00420.46432.19432.192.96%117,757
Jan 12, 2026385.41420.70385.02419.76419.767.65%147,068
Jan 9, 2026375.57396.10375.57389.92389.924.36%207,477
Jan 8, 2026391.16394.00368.17373.63373.63-4.48%228,146
Jan 7, 2026414.28414.44390.74391.14391.14-5.13%295,899
Jan 6, 2026424.56424.56385.90412.27412.27-2.96%186,522
Jan 5, 2026412.81431.63412.81424.86424.864.41%138,871
Jan 2, 2026397.56408.54396.82406.91406.914.60%108,694
Dec 31, 2025394.40397.14388.76389.02389.02-1.36%99,903
Dec 30, 2025397.10402.00391.70394.40394.40-0.87%94,524
Dec 29, 2025400.33404.85392.50397.87397.87-1.32%123,006
Dec 26, 2025406.72415.14399.22403.18403.18-0.78%134,139
Dec 24, 2025407.23410.01402.18406.37406.37-0.46%75,258
Dec 23, 2025403.37415.25401.12408.23408.231.06%91,083
Dec 22, 2025412.81421.06402.03403.93403.93-1.51%138,449
Dec 19, 2025402.34419.49400.00410.12410.121.58%220,418
Dec 18, 2025410.00410.74398.57403.75403.751.37%133,148
Dec 17, 2025446.24452.81394.00398.30398.30-10.96%187,387
Dec 16, 2025451.44463.33441.23447.35447.35-1.34%166,611
Dec 15, 2025460.35466.00451.00453.43453.43-1.46%159,955
Dec 12, 2025474.25474.99448.64460.16460.16-3.69%172,746
Dec 11, 2025470.81482.35462.21477.77477.771.47%258,535
Dec 10, 2025453.52476.90446.44470.84470.843.72%208,983
Dec 9, 2025441.89457.93441.38453.95453.952.57%173,461
Dec 8, 2025434.30450.72430.28442.56442.563.25%134,028
Dec 5, 2025419.00429.42410.01428.62428.621.88%106,336
Dec 4, 2025413.43425.34410.00420.73420.730.33%203,694
Dec 3, 2025417.00423.31402.50419.33419.330.56%240,084
Dec 2, 2025413.09424.90406.46417.00417.003.16%149,737
Dec 1, 2025407.18413.24397.00404.24404.24-3.42%183,252
Nov 28, 2025425.72428.04413.90418.57418.57-0.52%101,354
Nov 26, 2025412.06423.23411.44420.75420.753.25%153,956
Nov 25, 2025402.75410.06391.78407.50407.501.18%168,847
Nov 24, 2025374.90409.00374.90402.75402.758.50%176,744
Nov 21, 2025360.75388.32358.00371.19371.193.70%221,761
Nov 20, 2025385.55397.33355.11357.94357.94-3.20%215,007
Nov 19, 2025363.21375.97362.07369.77369.773.21%162,423