IES Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	747.73	768.00	693.14	726.31	726.31	-1.17%	206,539
Jun 8, 2026	731.26	737.53	700.40	734.91	734.91	1.97%	164,419
Jun 5, 2026	728.00	739.98	700.23	720.72	720.72	-2.88%	181,308
Jun 4, 2026	715.49	744.88	695.45	742.09	742.09	2.43%	115,467
Jun 3, 2026	708.39	737.87	695.00	724.45	724.45	2.77%	216,361
Jun 2, 2026	677.43	709.00	677.43	704.89	704.89	4.05%	194,305
Jun 1, 2026	671.34	689.85	658.83	677.43	677.43	-0.14%	197,245
May 29, 2026	694.91	703.02	651.54	678.35	678.35	-2.95%	342,972
May 28, 2026	690.57	702.09	665.00	698.96	698.96	0.69%	237,622
May 27, 2026	703.44	713.82	682.79	694.20	694.20	-0.38%	235,694
May 26, 2026	675.42	705.00	670.00	696.85	696.85	5.64%	167,118
May 22, 2026	656.65	662.09	631.51	659.65	659.65	1.82%	141,149
May 21, 2026	646.49	662.12	641.28	647.84	647.84	-1.23%	213,332
May 20, 2026	652.20	661.14	641.36	655.88	655.88	2.57%	169,600
May 19, 2026	640.64	653.00	605.99	639.44	639.44	-2.27%	234,488
May 18, 2026	682.19	682.19	641.31	654.28	654.28	-4.09%	163,101
May 15, 2026	677.03	694.74	666.34	682.20	682.20	-2.15%	123,443
May 14, 2026	687.87	700.00	676.15	697.21	697.21	2.87%	198,785
May 13, 2026	694.76	696.00	667.89	677.78	677.78	-1.12%	231,832
May 12, 2026	676.78	686.35	644.79	685.48	685.48	0.05%	143,447
May 11, 2026	664.69	700.20	657.00	685.11	685.11	2.76%	206,487
May 8, 2026	671.73	677.00	656.00	666.70	666.70	0.16%	164,444
May 7, 2026	681.07	681.07	653.48	665.63	665.63	-1.22%	283,566
May 6, 2026	669.47	688.51	653.24	673.84	673.84	1.88%	306,849
May 5, 2026	648.20	676.70	637.31	661.40	661.40	5.58%	283,879
May 4, 2026	652.99	664.24	615.87	626.42	626.42	-4.46%	212,752
May 1, 2026	646.00	675.00	585.00	655.64	655.64	1.79%	350,560
Apr 30, 2026	588.19	648.81	588.19	644.08	644.08	12.60%	286,482
Apr 29, 2026	604.26	609.17	572.00	572.01	572.01	-4.82%	239,465
Apr 28, 2026	591.25	605.18	576.10	601.00	601.00	-0.98%	413,730
Apr 27, 2026	604.75	610.59	577.68	606.97	606.97	1.20%	198,580
Apr 24, 2026	595.00	611.21	579.23	599.80	599.80	2.33%	261,910
Apr 23, 2026	590.92	595.00	570.00	586.17	586.17	0.68%	106,307
Apr 22, 2026	579.00	590.99	559.68	582.22	582.22	3.20%	217,847
Apr 21, 2026	555.75	568.69	549.07	564.19	564.19	1.97%	138,490
Apr 20, 2026	539.59	556.98	525.00	553.28	553.28	2.92%	164,400
Apr 17, 2026	501.40	539.29	494.94	537.58	537.58	11.21%	276,959
Apr 16, 2026	528.54	531.64	480.18	483.38	483.38	-8.66%	262,906
Apr 15, 2026	533.45	541.05	516.97	529.22	529.22	-2.74%	161,666
Apr 14, 2026	545.00	546.35	518.85	544.14	544.14	0.87%	199,433
Apr 13, 2026	532.79	542.89	529.15	539.46	539.46	1.25%	117,911
Apr 10, 2026	535.74	545.00	525.95	532.79	532.79	-0.55%	168,137
Apr 9, 2026	523.16	540.00	523.16	535.72	535.72	2.43%	217,991
Apr 8, 2026	517.00	527.94	506.00	523.01	523.01	8.54%	176,032
Apr 7, 2026	481.60	486.82	467.74	481.87	481.87	-1.44%	235,910
Apr 6, 2026	481.01	493.44	468.54	488.93	488.93	1.33%	216,543
Apr 2, 2026	462.18	490.35	458.86	482.50	482.50	-0.28%	233,431
Apr 1, 2026	487.37	508.42	480.66	483.85	483.85	1.55%	214,813
Mar 31, 2026	452.35	480.00	442.16	476.47	476.47	7.87%	303,546
Mar 30, 2026	481.40	481.40	437.76	441.72	441.72	-6.78%	191,121