IES Holdings, Inc. (IESC)
NASDAQ: IESC · Real-Time Price · USD
347.74
-1.57 (-0.45%)
At close: Sep 2, 2025, 4:00 PM
354.58
+6.84 (1.97%)
After-hours: Sep 2, 2025, 4:35 PM EDT
IES Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 334.77 | 348.64 | 333.26 | 347.74 | 347.74 | -0.45% | 90,063 |
| Aug 29, 2025 | 359.59 | 364.00 | 344.43 | 349.31 | 349.31 | -3.59% | 188,214 |
| Aug 28, 2025 | 356.00 | 366.80 | 351.16 | 362.33 | 362.33 | 1.82% | 138,810 |
| Aug 27, 2025 | 358.10 | 360.58 | 353.03 | 355.84 | 355.84 | -0.71% | 135,630 |
| Aug 26, 2025 | 354.00 | 359.90 | 353.01 | 358.39 | 358.39 | 1.25% | 129,325 |
| Aug 25, 2025 | 342.42 | 355.77 | 341.80 | 353.97 | 353.97 | 3.77% | 165,389 |
| Aug 22, 2025 | 330.53 | 346.98 | 323.64 | 341.11 | 341.11 | 4.08% | 119,273 |
| Aug 21, 2025 | 320.00 | 329.20 | 320.00 | 327.73 | 327.73 | 1.91% | 108,138 |
| Aug 20, 2025 | 320.00 | 323.31 | 309.51 | 321.59 | 321.59 | -0.97% | 136,581 |
| Aug 19, 2025 | 334.00 | 339.84 | 323.77 | 324.74 | 324.74 | -3.42% | 98,463 |
| Aug 18, 2025 | 333.00 | 340.00 | 331.07 | 336.23 | 336.23 | 1.23% | 102,729 |
| Aug 15, 2025 | 333.59 | 333.88 | 322.72 | 332.16 | 332.16 | -0.80% | 108,691 |
| Aug 14, 2025 | 343.53 | 348.14 | 333.30 | 334.84 | 334.84 | -3.87% | 102,089 |
| Aug 13, 2025 | 356.21 | 356.21 | 340.27 | 348.33 | 348.33 | -1.52% | 149,213 |
| Aug 12, 2025 | 340.00 | 354.99 | 337.29 | 353.71 | 353.71 | 4.75% | 110,419 |
| Aug 11, 2025 | 344.45 | 348.26 | 335.38 | 337.67 | 337.67 | -2.38% | 129,017 |
| Aug 8, 2025 | 337.46 | 346.65 | 334.87 | 345.90 | 345.90 | 3.04% | 110,845 |
| Aug 7, 2025 | 339.94 | 342.64 | 335.07 | 335.70 | 335.70 | 2.13% | 105,335 |
| Aug 6, 2025 | 332.81 | 332.81 | 320.00 | 328.70 | 328.70 | -1.90% | 128,954 |
| Aug 5, 2025 | 345.00 | 353.95 | 328.85 | 335.06 | 335.06 | -1.92% | 149,245 |
| Aug 4, 2025 | 359.78 | 360.51 | 335.01 | 341.63 | 341.63 | -2.51% | 198,517 |
| Aug 1, 2025 | 346.07 | 360.83 | 328.00 | 350.41 | 350.41 | -0.75% | 180,904 |
| Jul 31, 2025 | 353.23 | 358.15 | 346.00 | 353.07 | 353.07 | 2.13% | 164,258 |
| Jul 30, 2025 | 344.76 | 350.60 | 341.00 | 345.72 | 345.72 | 1.40% | 114,842 |
| Jul 29, 2025 | 356.00 | 363.04 | 340.94 | 340.95 | 340.95 | -3.12% | 118,378 |
| Jul 28, 2025 | 360.46 | 368.68 | 350.05 | 351.92 | 351.92 | -1.60% | 174,698 |
| Jul 25, 2025 | 334.76 | 370.88 | 334.76 | 357.66 | 357.66 | 8.94% | 188,544 |
| Jul 24, 2025 | 325.09 | 331.55 | 320.41 | 328.31 | 328.31 | 1.49% | 97,980 |
| Jul 23, 2025 | 316.95 | 324.74 | 315.06 | 323.50 | 323.50 | 4.76% | 98,683 |
| Jul 22, 2025 | 310.92 | 311.16 | 291.55 | 308.81 | 308.81 | -1.27% | 162,549 |
| Jul 21, 2025 | 329.84 | 333.31 | 309.18 | 312.79 | 312.79 | -4.39% | 170,874 |
| Jul 18, 2025 | 329.17 | 334.48 | 324.25 | 327.15 | 327.15 | 0.37% | 416,935 |
| Jul 17, 2025 | 323.49 | 334.00 | 323.49 | 325.94 | 325.94 | 0.94% | 213,589 |
| Jul 16, 2025 | 309.58 | 325.01 | 306.43 | 322.89 | 322.89 | 6.67% | 283,815 |
| Jul 15, 2025 | 308.95 | 314.34 | 302.00 | 302.70 | 302.70 | -0.89% | 93,475 |
| Jul 14, 2025 | 308.75 | 313.00 | 305.41 | 305.41 | 305.41 | -1.21% | 138,702 |
| Jul 11, 2025 | 310.00 | 314.20 | 304.58 | 309.16 | 309.16 | -0.37% | 120,931 |
| Jul 10, 2025 | 307.10 | 313.01 | 296.36 | 310.30 | 310.30 | 1.95% | 131,679 |
| Jul 9, 2025 | 296.75 | 304.36 | 294.25 | 304.36 | 304.36 | 3.60% | 109,829 |
| Jul 8, 2025 | 306.46 | 308.61 | 291.00 | 293.78 | 293.78 | -3.64% | 122,872 |
| Jul 7, 2025 | 304.97 | 308.00 | 298.82 | 304.88 | 304.88 | -0.50% | 119,641 |
| Jul 3, 2025 | 298.90 | 308.85 | 297.35 | 306.41 | 306.41 | 3.08% | 96,321 |
| Jul 2, 2025 | 287.77 | 297.84 | 281.35 | 297.25 | 297.25 | 2.75% | 111,543 |
| Jul 1, 2025 | 292.52 | 294.80 | 282.03 | 289.30 | 289.30 | -2.34% | 164,878 |
| Jun 30, 2025 | 293.56 | 298.31 | 284.28 | 296.23 | 296.23 | 1.54% | 145,830 |
| Jun 27, 2025 | 290.97 | 294.14 | 284.98 | 291.73 | 291.73 | 1.84% | 266,439 |
| Jun 26, 2025 | 282.01 | 288.23 | 280.29 | 286.46 | 286.46 | 1.80% | 136,635 |
| Jun 25, 2025 | 294.93 | 295.00 | 280.57 | 281.39 | 281.39 | -3.33% | 130,837 |
| Jun 24, 2025 | 289.00 | 294.90 | 281.34 | 291.09 | 291.09 | 3.45% | 158,272 |
| Jun 23, 2025 | 270.44 | 283.07 | 265.00 | 281.39 | 281.39 | 3.02% | 258,711 |