IES Holdings, Inc. (IESC)
NASDAQ: IESC · Real-Time Price · USD
442.76
+7.26 (1.67%)
At close: Mar 13, 2026, 4:00 PM EDT
440.52
-2.24 (-0.51%)
After-hours: Mar 13, 2026, 7:54 PM EDT
IES Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 444.35 | 447.12 | 428.80 | 442.76 | 442.76 | 1.67% | 128,975 |
| Mar 12, 2026 | 430.45 | 438.74 | 420.00 | 435.50 | 435.50 | -1.50% | 238,834 |
| Mar 11, 2026 | 444.23 | 453.50 | 439.00 | 442.14 | 442.14 | -1.39% | 172,717 |
| Mar 10, 2026 | 450.29 | 465.41 | 445.26 | 448.38 | 448.38 | -0.42% | 242,462 |
| Mar 9, 2026 | 419.61 | 452.55 | 417.87 | 450.27 | 450.27 | 4.56% | 159,537 |
| Mar 6, 2026 | 409.70 | 433.68 | 395.06 | 430.65 | 430.65 | 1.09% | 286,855 |
| Mar 5, 2026 | 483.27 | 483.27 | 410.26 | 426.01 | 426.01 | -12.66% | 367,067 |
| Mar 4, 2026 | 497.32 | 507.46 | 482.13 | 487.77 | 487.77 | 0.04% | 159,434 |
| Mar 3, 2026 | 480.29 | 506.51 | 471.39 | 487.57 | 487.57 | -2.95% | 209,922 |
| Mar 2, 2026 | 482.21 | 515.11 | 482.21 | 502.37 | 502.37 | 1.42% | 200,802 |
| Feb 27, 2026 | 500.18 | 509.56 | 472.27 | 495.35 | 495.35 | -3.82% | 334,691 |
| Feb 26, 2026 | 509.00 | 516.02 | 475.99 | 515.05 | 515.05 | 2.06% | 289,359 |
| Feb 25, 2026 | 516.00 | 521.00 | 503.28 | 504.67 | 504.67 | -1.70% | 245,629 |
| Feb 24, 2026 | 505.14 | 521.45 | 486.26 | 513.40 | 513.40 | 1.52% | 184,311 |
| Feb 23, 2026 | 511.41 | 530.13 | 498.77 | 505.73 | 505.73 | -2.68% | 217,529 |
| Feb 20, 2026 | 511.80 | 530.00 | 500.00 | 519.67 | 519.67 | 2.51% | 277,983 |
| Feb 19, 2026 | 484.90 | 509.53 | 482.37 | 506.94 | 506.94 | 3.35% | 202,392 |
| Feb 18, 2026 | 501.21 | 513.20 | 487.28 | 490.49 | 490.49 | -2.07% | 149,685 |
| Feb 17, 2026 | 518.20 | 524.00 | 499.01 | 500.85 | 500.85 | -3.34% | 212,446 |
| Feb 13, 2026 | 500.58 | 522.07 | 490.81 | 518.16 | 518.16 | 4.58% | 210,622 |
| Feb 12, 2026 | 525.49 | 537.70 | 491.28 | 495.49 | 495.49 | -3.67% | 220,661 |
| Feb 11, 2026 | 510.00 | 532.23 | 500.46 | 514.36 | 514.36 | 2.92% | 253,473 |
| Feb 10, 2026 | 495.42 | 506.41 | 477.64 | 499.78 | 499.78 | 2.10% | 272,631 |
| Feb 9, 2026 | 460.70 | 495.00 | 449.56 | 489.52 | 489.52 | 7.38% | 232,726 |
| Feb 6, 2026 | 425.00 | 458.85 | 425.00 | 455.88 | 455.88 | 11.48% | 191,759 |
| Feb 5, 2026 | 393.80 | 409.80 | 385.00 | 408.95 | 408.95 | 1.66% | 169,463 |
| Feb 4, 2026 | 420.98 | 425.40 | 385.46 | 402.29 | 402.29 | -4.36% | 253,537 |
| Feb 3, 2026 | 404.11 | 421.01 | 394.62 | 420.62 | 420.62 | 4.84% | 181,680 |
| Feb 2, 2026 | 374.25 | 402.26 | 370.10 | 401.22 | 401.22 | 5.50% | 283,932 |
| Jan 30, 2026 | 425.86 | 433.49 | 369.04 | 380.29 | 380.29 | -19.87% | 632,045 |
| Jan 29, 2026 | 480.00 | 486.00 | 462.87 | 474.61 | 474.61 | -0.09% | 144,738 |
| Jan 28, 2026 | 480.16 | 481.92 | 457.97 | 475.04 | 475.04 | -0.40% | 125,098 |
| Jan 27, 2026 | 476.14 | 488.62 | 472.15 | 476.97 | 476.97 | 1.87% | 158,115 |
| Jan 26, 2026 | 460.95 | 471.99 | 454.01 | 468.21 | 468.21 | 1.45% | 97,991 |
| Jan 23, 2026 | 469.71 | 469.71 | 449.55 | 461.51 | 461.51 | -2.04% | 130,445 |
| Jan 22, 2026 | 480.00 | 482.02 | 456.00 | 471.12 | 471.12 | -0.70% | 148,512 |
| Jan 21, 2026 | 459.52 | 476.89 | 449.54 | 474.43 | 474.43 | 4.99% | 176,851 |
| Jan 20, 2026 | 446.00 | 459.73 | 440.00 | 451.86 | 451.86 | -1.79% | 170,613 |
| Jan 16, 2026 | 430.90 | 463.75 | 430.90 | 460.09 | 460.09 | 6.33% | 278,398 |
| Jan 15, 2026 | 431.75 | 443.00 | 431.16 | 432.69 | 432.69 | 3.09% | 124,335 |
| Jan 14, 2026 | 431.76 | 438.27 | 415.38 | 419.73 | 419.73 | -2.88% | 141,465 |
| Jan 13, 2026 | 421.98 | 435.00 | 420.46 | 432.19 | 432.19 | 2.96% | 117,776 |
| Jan 12, 2026 | 385.41 | 420.70 | 385.02 | 419.76 | 419.76 | 7.65% | 147,096 |
| Jan 9, 2026 | 375.57 | 396.10 | 375.57 | 389.92 | 389.92 | 4.36% | 207,478 |
| Jan 8, 2026 | 391.16 | 394.00 | 368.17 | 373.63 | 373.63 | -4.48% | 228,146 |
| Jan 7, 2026 | 414.28 | 414.44 | 390.74 | 391.14 | 391.14 | -5.13% | 295,899 |
| Jan 6, 2026 | 424.56 | 424.56 | 385.90 | 412.27 | 412.27 | -2.96% | 186,522 |
| Jan 5, 2026 | 412.81 | 431.63 | 412.81 | 424.86 | 424.86 | 4.41% | 138,871 |
| Jan 2, 2026 | 397.56 | 408.54 | 396.82 | 406.91 | 406.91 | 4.60% | 108,694 |
| Dec 31, 2025 | 394.40 | 397.14 | 388.76 | 389.02 | 389.02 | -1.36% | 99,903 |