Skip to main content
IES Holdings, Inc. (IESC)
NASDAQ: IESC · Real-Time Price · USD
281.39
+8.26 (3.02%)
Jun 23, 2025, 4:00 PM - Market closed

IES Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 2025270.44283.07265.00281.39281.393.02%258,685
Jun 20, 2025276.88278.47271.00273.13273.13-0.66%239,608
Jun 18, 2025271.44278.93270.27274.94274.941.29%163,524
Jun 17, 2025269.57275.00268.86271.44271.440.34%140,106
Jun 16, 2025262.36275.00262.36270.52270.523.30%193,759
Jun 13, 2025266.07269.23261.11261.89261.89-3.88%120,977
Jun 12, 2025269.40273.40267.82272.46272.460.46%152,134
Jun 11, 2025273.50276.81269.40271.22271.220.57%176,854
Jun 10, 2025276.78276.78259.30269.67269.67-2.54%221,762
Jun 9, 2025283.72283.72272.97276.69276.69-1.18%249,645
Jun 6, 2025273.69281.14272.28279.98279.983.39%104,321
Jun 5, 2025270.14274.89266.00270.80270.800.31%123,817
Jun 4, 2025269.37275.00265.63269.95269.95-0.68%423,220
Jun 3, 2025268.99277.00268.68271.80271.802.90%203,985
Jun 2, 2025259.20264.70250.84264.15264.151.73%139,483
May 30, 2025254.30260.68250.56259.66259.661.11%204,784
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