IES Holdings, Inc. (IESC)
NASDAQ: IESC · Real-Time Price · USD
179.29
-0.06 (-0.03%)
At close: Mar 13, 2025, 4:00 PM
179.70
+0.41 (0.23%)
After-hours: Mar 13, 2025, 5:02 PM EST
IES Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 179.08 | 186.72 | 170.45 | 179.29 | 179.29 | -0.03% | 415,908 |
| Mar 12, 2025 | 176.08 | 182.30 | 172.38 | 179.35 | 179.35 | 5.78% | 333,237 |
| Mar 11, 2025 | 163.39 | 173.37 | 163.39 | 169.55 | 169.55 | 4.49% | 181,335 |
| Mar 10, 2025 | 162.80 | 167.37 | 158.50 | 162.26 | 162.26 | -3.56% | 243,390 |
| Mar 7, 2025 | 164.17 | 169.82 | 157.72 | 168.25 | 168.25 | 2.01% | 153,058 |
| Mar 6, 2025 | 167.74 | 171.64 | 162.50 | 164.94 | 164.94 | -4.44% | 219,580 |
| Mar 5, 2025 | 170.08 | 174.58 | 165.01 | 172.61 | 172.61 | 3.13% | 246,996 |
| Mar 4, 2025 | 160.58 | 173.48 | 157.64 | 167.37 | 167.37 | 0.19% | 307,168 |
| Mar 3, 2025 | 181.01 | 181.75 | 165.28 | 167.06 | 167.06 | -6.32% | 244,810 |
| Feb 28, 2025 | 173.23 | 179.45 | 170.00 | 178.33 | 178.33 | 2.12% | 166,859 |
| Feb 27, 2025 | 185.54 | 187.94 | 174.25 | 174.62 | 174.62 | -6.08% | 175,860 |
| Feb 26, 2025 | 183.53 | 194.08 | 183.46 | 185.92 | 185.92 | 3.67% | 207,972 |
| Feb 25, 2025 | 180.00 | 184.69 | 176.63 | 179.33 | 179.33 | -0.20% | 380,065 |
| Feb 24, 2025 | 191.96 | 197.48 | 178.01 | 179.69 | 179.69 | -7.07% | 285,216 |
| Feb 21, 2025 | 203.69 | 203.69 | 190.99 | 193.36 | 193.36 | -2.82% | 282,462 |
| Feb 20, 2025 | 206.70 | 212.05 | 198.39 | 198.96 | 198.96 | -3.63% | 205,219 |
| Feb 19, 2025 | 221.79 | 224.88 | 204.19 | 206.45 | 206.45 | -8.51% | 200,499 |
| Feb 18, 2025 | 231.67 | 233.10 | 221.75 | 225.66 | 225.66 | -0.80% | 140,681 |
| Feb 14, 2025 | 222.92 | 228.76 | 221.09 | 227.48 | 227.48 | 2.05% | 181,473 |
| Feb 13, 2025 | 217.36 | 223.49 | 212.14 | 222.92 | 222.92 | 2.99% | 275,530 |
| Feb 12, 2025 | 210.90 | 219.75 | 207.13 | 216.45 | 216.45 | -0.67% | 391,889 |
| Feb 11, 2025 | 222.97 | 224.75 | 213.61 | 217.90 | 217.90 | -5.12% | 145,418 |
| Feb 10, 2025 | 230.50 | 233.41 | 215.81 | 229.65 | 229.65 | -0.36% | 289,863 |
| Feb 7, 2025 | 243.00 | 248.67 | 229.07 | 230.49 | 230.49 | -4.80% | 284,908 |
| Feb 6, 2025 | 227.45 | 242.29 | 223.04 | 242.10 | 242.10 | 8.46% | 174,841 |
| Feb 5, 2025 | 214.72 | 231.66 | 214.72 | 223.21 | 223.21 | 3.95% | 382,184 |
| Feb 4, 2025 | 233.18 | 236.43 | 202.51 | 214.72 | 214.72 | -2.35% | 383,791 |
| Feb 3, 2025 | 207.32 | 221.99 | 204.14 | 219.89 | 219.89 | -0.63% | 238,309 |
| Jan 31, 2025 | 230.56 | 231.99 | 219.21 | 221.28 | 221.28 | -2.49% | 163,334 |
| Jan 30, 2025 | 219.08 | 230.36 | 215.96 | 226.94 | 226.94 | 5.29% | 216,631 |
| Jan 29, 2025 | 216.73 | 219.50 | 208.88 | 215.53 | 215.53 | 1.15% | 279,483 |
| Jan 28, 2025 | 220.34 | 224.86 | 197.02 | 213.09 | 213.09 | -0.89% | 496,920 |
| Jan 27, 2025 | 263.01 | 263.53 | 213.52 | 215.00 | 215.00 | -24.57% | 401,201 |
| Jan 24, 2025 | 310.63 | 310.63 | 283.12 | 285.04 | 285.04 | -6.16% | 155,700 |
| Jan 23, 2025 | 311.48 | 318.41 | 297.71 | 303.74 | 303.74 | -3.96% | 308,381 |
| Jan 22, 2025 | 284.63 | 318.66 | 284.63 | 316.26 | 316.26 | 14.45% | 307,814 |
| Jan 21, 2025 | 259.72 | 276.75 | 256.70 | 276.32 | 276.32 | 7.65% | 173,762 |
| Jan 17, 2025 | 259.40 | 261.64 | 253.29 | 256.69 | 256.69 | 0.50% | 98,563 |
| Jan 16, 2025 | 255.57 | 261.55 | 252.74 | 255.42 | 255.42 | -0.06% | 133,924 |
| Jan 15, 2025 | 250.93 | 259.34 | 247.31 | 255.57 | 255.57 | 5.50% | 209,892 |
| Jan 14, 2025 | 224.34 | 243.17 | 224.34 | 242.25 | 242.25 | 9.18% | 178,216 |
| Jan 13, 2025 | 216.72 | 222.71 | 213.20 | 221.89 | 221.89 | -1.08% | 231,863 |
| Jan 10, 2025 | 218.13 | 224.40 | 213.00 | 224.31 | 224.31 | 1.48% | 119,598 |
| Jan 8, 2025 | 222.51 | 224.12 | 214.43 | 221.04 | 221.04 | -1.92% | 125,029 |
| Jan 7, 2025 | 246.62 | 248.00 | 215.94 | 225.37 | 225.37 | -6.83% | 182,186 |
| Jan 6, 2025 | 230.35 | 242.27 | 230.00 | 241.89 | 241.89 | 7.19% | 169,950 |
| Jan 3, 2025 | 212.30 | 225.71 | 210.36 | 225.67 | 225.67 | 7.62% | 144,220 |
| Jan 2, 2025 | 203.28 | 211.99 | 202.96 | 209.69 | 209.69 | 4.34% | 127,158 |
| Dec 31, 2024 | 204.34 | 205.59 | 200.00 | 200.96 | 200.96 | -1.19% | 131,265 |
| Dec 30, 2024 | 205.98 | 207.50 | 200.25 | 203.38 | 203.38 | -3.39% | 146,401 |