Skip to main content
logo
IES Holdings, Inc. (IESC)
NASDAQ: IESC · Real-Time Price · USD
169.07
-34.31 (-16.87%)
At close: Nov 4, 2026, 4:00 PM EST
167.50
-1.57 (-0.93%)
Pre-market: Nov 5, 2026, 6:08 AM EST

IES Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2026194.24195.20167.74169.07169.07-16.87%972,296
Nov 3, 2026201.72207.83199.87203.38203.383.73%638,164
Nov 2, 2026209.00209.00194.32196.07196.07-4.80%438,367
Oct 30, 2026210.17215.23201.78205.96205.96-7.97%475,470
Oct 29, 2026223.01233.00220.09223.79223.79-0.77%554,513
Oct 28, 2026238.20238.20222.00225.53225.53-0.82%749,220
Oct 27, 2026223.70230.53220.00227.41227.414.82%327,264
Oct 26, 2026213.93223.25212.97216.94216.941.59%462,023
Oct 23, 2026217.00221.74210.50213.54213.54-3.27%414,827
Oct 22, 2026229.08233.59218.00220.75220.75-6.70%477,526
Oct 21, 2026246.64249.88232.44236.61236.61-1.96%615,963
Oct 20, 2026245.50249.90237.13241.33241.33-3.78%365,907
Oct 19, 2026259.61261.00249.51250.82250.82-0.45%335,052
Oct 16, 2026260.95264.12248.38251.96251.96-3.99%1,049,396
Oct 15, 2026257.84265.43243.37262.44262.44-1.53%457,686
Oct 14, 2026270.40273.43260.81266.51266.51-4.83%410,382
Oct 13, 2026282.00288.63272.95280.04280.04-2.69%294,579
Oct 12, 2026293.53298.77287.53287.79287.79-3.27%273,662
Oct 9, 2026305.00308.48296.29297.52297.52-0.97%194,942
Oct 8, 2026304.20310.50293.41300.43300.43-2.72%375,802
Oct 7, 2026332.55334.50302.16308.83308.83-9.66%417,776
Oct 6, 2026342.99351.00339.54341.85341.850.66%259,944
Oct 5, 2026336.50342.89331.44339.62339.620.08%297,255
Oct 2, 2026338.86343.43335.50339.34339.342.78%197,509
Oct 1, 2026321.10331.62315.96330.16330.162.83%174,335
Sep 30, 2026331.99331.99318.00321.08321.08-1.04%229,561
Sep 29, 2026328.30334.94321.43324.44324.440.73%160,082
Sep 28, 2026319.55327.64315.04322.09322.09-0.63%145,763
Sep 25, 2026324.75326.83317.01324.13324.131.13%164,151
Sep 24, 2026313.52321.98309.10320.50320.500.24%149,407
Sep 23, 2026319.96324.36316.57319.73319.73-0.42%133,549
Sep 22, 2026321.69323.12317.00321.07321.07-0.19%185,270
Sep 21, 2026325.60328.80315.55321.69321.69-0.15%253,439
Sep 18, 2026321.56326.47317.24322.16322.161.58%673,179
Sep 17, 2026338.16341.08315.71317.16317.16-2.42%190,100
Sep 16, 2026318.82326.88317.09325.02325.024.37%227,928
Sep 15, 2026324.34325.27308.99311.41311.41-2.55%366,448
Sep 14, 2026323.38328.20315.00319.55319.55-7.57%252,638
Sep 11, 2026324.64345.78323.04345.71345.718.20%225,224
Sep 10, 2026317.88328.38315.00319.52319.52-1.58%408,759
Sep 9, 2026342.70348.33322.99324.66324.66-5.29%205,556
Sep 8, 2026325.57345.49325.57342.80342.806.27%265,495
Sep 4, 2026321.15327.21314.32322.57322.572.37%386,889
Sep 3, 2026303.74319.37299.00315.09315.094.11%370,569
Sep 2, 2026300.71304.05295.13302.64302.640.68%224,912
Sep 1, 2026298.46305.40293.82300.59300.59-0.80%263,420
Aug 31, 2026309.80310.71299.15303.00303.00-2.19%343,576
Aug 28, 2026331.44332.42309.28309.80309.80-7.15%179,307
Aug 27, 2026335.92342.00327.68333.67333.670.66%192,859
Aug 26, 2026313.19332.17308.63331.48331.485.83%254,016