IES Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	595.00	611.21	579.23	599.80	599.80	2.33%	259,085
Apr 23, 2026	590.92	595.00	570.00	586.17	586.17	0.68%	105,951
Apr 22, 2026	579.00	590.99	559.68	582.22	582.22	3.20%	217,777
Apr 21, 2026	555.75	568.69	549.07	564.19	564.19	1.97%	138,462
Apr 20, 2026	539.59	556.98	525.00	553.28	553.28	2.92%	164,378
Apr 17, 2026	501.40	539.29	494.94	537.58	537.58	11.21%	276,623
Apr 16, 2026	528.54	531.64	480.18	483.38	483.38	-8.66%	262,663
Apr 15, 2026	533.45	541.05	516.97	529.22	529.22	-2.74%	161,617
Apr 14, 2026	545.00	546.35	518.85	544.14	544.14	0.87%	199,358
Apr 13, 2026	532.79	542.89	529.15	539.46	539.46	1.25%	117,885
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
Mar 27, 2026	465.70	479.89	458.36	473.86	473.86	1.05%	144,615
Mar 26, 2026	490.00	503.81	456.36	468.92	468.92	-6.45%	145,026
Mar 25, 2026	499.99	510.00	490.41	501.27	501.27	1.12%	130,409
Mar 24, 2026	470.37	497.52	465.37	495.72	495.72	5.03%	165,769
Mar 23, 2026	457.98	478.99	441.64	472.00	472.00	8.02%	196,618
Mar 20, 2026	455.65	459.71	430.67	436.95	436.95	-3.89%	268,307
Mar 19, 2026	429.34	459.20	426.01	454.63	454.63	2.96%	186,155
Mar 18, 2026	454.93	457.42	439.73	441.56	441.56	-1.96%	104,433
Mar 17, 2026	456.64	457.22	442.59	450.39	450.39	-0.41%	137,150
Mar 16, 2026	452.49	462.71	442.96	452.24	452.24	2.14%	188,115
Mar 13, 2026	444.35	447.12	428.80	442.76	442.76	1.67%	129,006
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%	172,729
Mar 10, 2026	450.29	465.41	445.26	448.38	448.38	-0.42%	242,582
Mar 9, 2026	419.61	452.55	417.87	450.27	450.27	4.56%	159,786
Mar 6, 2026	409.70	433.68	395.06	430.65	430.65	1.09%	287,192
Mar 5, 2026	483.27	483.27	410.26	426.01	426.01	-12.66%	398,089
Mar 4, 2026	497.32	507.46	482.13	487.77	487.77	0.04%	172,567
Mar 3, 2026	480.29	506.51	471.39	487.57	487.57	-2.95%	209,949
Mar 2, 2026	482.21	515.11	482.21	502.37	502.37	1.42%	200,809
Feb 27, 2026	500.18	509.56	472.27	495.35	495.35	-3.82%	334,765
Feb 26, 2026	509.00	516.02	475.99	515.05	515.05	2.06%	289,382
Feb 25, 2026	516.00	521.00	503.28	504.67	504.67	-1.70%	245,695
Feb 24, 2026	505.14	521.45	486.26	513.40	513.40	1.52%	184,314
Feb 23, 2026	511.41	530.13	498.77	505.73	505.73	-2.68%	217,699
Feb 20, 2026	511.80	530.00	500.00	519.67	519.67	2.51%	278,038
Feb 19, 2026	484.90	509.53	482.37	506.94	506.94	3.35%	202,433
Feb 18, 2026	501.21	513.20	487.28	490.49	490.49	-2.07%	149,824
Feb 17, 2026	518.20	524.00	499.01	500.85	500.85	-3.34%	212,448
Feb 13, 2026	500.58	522.07	490.81	518.16	518.16	4.58%	210,637
Feb 12, 2026	525.49	537.70	491.28	495.49	495.49	-3.67%	220,688