IES Holdings, Inc. (IESC)
NASDAQ: IESC · Real-Time Price · USD
399.38
+16.36 (4.27%)
At close: Oct 6, 2025, 4:00 PM EDT
398.19
-1.19 (-0.30%)
After-hours: Oct 6, 2025, 5:18 PM EDT
IES Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 382.90 | 400.56 | 382.90 | 399.38 | 399.38 | 4.27% | 105,908 |
| Oct 3, 2025 | 390.50 | 393.34 | 381.77 | 383.02 | 383.02 | -1.51% | 142,310 |
| Oct 2, 2025 | 393.03 | 394.13 | 382.55 | 388.91 | 388.91 | -0.69% | 140,555 |
| Oct 1, 2025 | 389.77 | 400.00 | 387.00 | 391.61 | 391.61 | -1.52% | 161,681 |
| Sep 30, 2025 | 392.11 | 399.21 | 387.69 | 397.65 | 397.65 | 1.73% | 175,698 |
| Sep 29, 2025 | 396.64 | 404.27 | 389.54 | 390.89 | 390.89 | -0.50% | 153,395 |
| Sep 26, 2025 | 380.68 | 398.75 | 377.80 | 392.85 | 392.85 | 3.38% | 106,594 |
| Sep 25, 2025 | 370.00 | 385.00 | 360.01 | 380.01 | 380.01 | -0.30% | 127,845 |
| Sep 24, 2025 | 389.00 | 390.00 | 373.64 | 381.14 | 381.14 | -1.59% | 136,098 |
| Sep 23, 2025 | 388.37 | 391.97 | 382.30 | 387.31 | 387.31 | -0.63% | 123,420 |
| Sep 22, 2025 | 378.73 | 389.95 | 375.44 | 389.77 | 389.77 | 2.73% | 139,603 |
| Sep 19, 2025 | 378.00 | 381.65 | 373.04 | 379.42 | 379.42 | 0.51% | 215,690 |
| Sep 18, 2025 | 359.37 | 386.62 | 359.37 | 377.50 | 377.50 | 5.53% | 151,700 |
| Sep 17, 2025 | 367.98 | 371.69 | 356.68 | 357.71 | 357.71 | -2.50% | 131,048 |
| Sep 16, 2025 | 369.74 | 372.49 | 358.94 | 366.88 | 366.88 | -0.77% | 102,568 |
| Sep 15, 2025 | 377.99 | 381.77 | 365.55 | 369.74 | 369.74 | -2.06% | 110,123 |
| Sep 12, 2025 | 374.62 | 381.31 | 372.00 | 377.53 | 377.53 | 0.16% | 190,617 |
| Sep 11, 2025 | 382.48 | 388.70 | 370.52 | 376.93 | 376.93 | -1.12% | 210,626 |
| Sep 10, 2025 | 365.75 | 386.18 | 365.18 | 381.19 | 381.19 | 5.46% | 278,399 |
| Sep 9, 2025 | 363.32 | 365.00 | 353.68 | 361.47 | 361.47 | 0.16% | 174,819 |
| Sep 8, 2025 | 355.19 | 365.00 | 350.61 | 360.88 | 360.88 | 3.21% | 103,821 |
| Sep 5, 2025 | 362.90 | 363.50 | 336.93 | 349.64 | 349.64 | -2.65% | 129,760 |
| Sep 4, 2025 | 346.67 | 359.14 | 345.09 | 359.14 | 359.14 | 4.82% | 95,084 |
| Sep 3, 2025 | 346.66 | 350.76 | 338.06 | 342.62 | 342.62 | -1.47% | 79,362 |
| 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 |