IES Holdings, Inc. (IESC)
NASDAQ: IESC · Real-Time Price · USD
304.30
-5.50 (-1.78%)
Aug 31, 2026, 10:09 AM EDT - Market open
IES Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 309.62 | 313.19 | 309.50 | 313.79 | - | 1.29% | 5,004 |
| Aug 28, 2026 | 331.44 | 332.42 | 309.28 | 309.80 | 309.80 | -7.15% | 178,967 |
| Aug 27, 2026 | 335.92 | 342.00 | 327.68 | 333.67 | 333.67 | 0.66% | 190,368 |
| Aug 26, 2026 | 313.19 | 332.17 | 308.63 | 331.48 | 331.48 | 5.83% | 253,904 |
| Aug 25, 2026 | 335.73 | 335.79 | 307.12 | 313.23 | 313.23 | -3.36% | 271,556 |
| Aug 24, 2026 | 338.59 | 341.80 | 323.65 | 324.12 | 324.12 | -5.37% | 207,308 |
| Aug 21, 2026 | 346.48 | 348.99 | 328.40 | 342.52 | 342.52 | 0.26% | 230,922 |
| Aug 20, 2026 | 345.48 | 351.82 | 339.06 | 341.64 | 341.64 | -2.02% | 253,160 |
| Aug 19, 2026 | 372.68 | 372.68 | 340.06 | 348.69 | 348.69 | -5.61% | 250,554 |
| Aug 18, 2026 | 385.33 | 385.47 | 364.96 | 369.40 | 369.40 | -6.95% | 255,538 |
| Aug 17, 2026 | 383.48 | 400.50 | 376.56 | 396.98 | 396.98 | 5.00% | 492,236 |
| Aug 14, 2026 | 379.36 | 386.14 | 374.83 | 378.09 | 378.09 | 1.03% | 257,934 |
| Aug 13, 2026 | 380.98 | 387.75 | 372.46 | 374.22 | 374.22 | -2.33% | 225,018 |
| Aug 12, 2026 | 401.50 | 408.26 | 382.42 | 383.17 | 383.17 | -1.75% | 532,636 |
| Aug 11, 2026 | 377.71 | 390.64 | 373.20 | 390.00 | 390.00 | 3.85% | 292,462 |
| Aug 10, 2026 | 384.47 | 392.04 | 372.70 | 375.55 | 375.55 | -1.52% | 266,430 |
| Aug 7, 2026 | 395.03 | 401.87 | 378.49 | 381.36 | 381.36 | -0.74% | 241,192 |
| Aug 6, 2026 | 388.43 | 405.93 | 381.99 | 384.22 | 384.22 | -1.99% | 351,012 |
| Aug 5, 2026 | 385.89 | 398.77 | 381.29 | 392.02 | 392.02 | 3.11% | 345,596 |
| Aug 4, 2026 | 374.23 | 385.38 | 364.68 | 380.18 | 380.18 | 4.88% | 317,624 |
| Aug 3, 2026 | 379.81 | 379.81 | 341.00 | 362.50 | 362.50 | -2.63% | 456,156 |
| Jul 31, 2026 | 338.99 | 387.48 | 333.36 | 372.27 | 372.27 | 30.27% | 971,194 |
| Jul 30, 2026 | 267.22 | 287.29 | 265.30 | 285.77 | 285.77 | 15.18% | 643,074 |
| Jul 29, 2026 | 268.13 | 270.00 | 246.55 | 248.11 | 248.11 | -8.70% | 389,546 |
| Jul 28, 2026 | 293.50 | 293.50 | 267.24 | 271.75 | 271.75 | -9.90% | 384,642 |
| Jul 27, 2026 | 312.65 | 324.28 | 294.53 | 301.62 | 301.62 | -3.65% | 292,600 |
| Jul 24, 2026 | 329.72 | 330.03 | 311.68 | 313.04 | 313.04 | -5.67% | 245,992 |
| Jul 23, 2026 | 334.06 | 343.20 | 330.43 | 331.85 | 331.85 | -1.56% | 295,010 |
| Jul 22, 2026 | 315.51 | 338.66 | 315.33 | 337.10 | 337.10 | 4.06% | 319,696 |
| Jul 21, 2026 | 321.31 | 330.85 | 313.48 | 323.96 | 323.96 | 4.33% | 305,802 |
| Jul 20, 2026 | 312.50 | 321.70 | 306.50 | 310.52 | 310.52 | 1.31% | 377,016 |
| Jul 17, 2026 | 297.90 | 314.99 | 290.19 | 306.51 | 306.51 | 0.56% | 1,081,770 |
| Jul 16, 2026 | 303.49 | 321.04 | 302.32 | 304.79 | 304.79 | -2.61% | 467,270 |
| Jul 15, 2026 | 313.71 | 319.36 | 303.59 | 312.96 | 312.96 | 1.58% | 517,000 |
| Jul 14, 2026 | 311.75 | 316.45 | 304.57 | 308.08 | 308.08 | 2.20% | 344,708 |
| Jul 13, 2026 | 307.30 | 312.19 | 297.73 | 301.46 | 301.46 | -3.62% | 345,472 |
| Jul 10, 2026 | 317.03 | 320.49 | 307.49 | 312.77 | 312.77 | -2.68% | 368,384 |
| Jul 9, 2026 | 322.00 | 326.83 | 317.08 | 321.39 | 321.39 | 3.79% | 337,338 |
| Jul 8, 2026 | 297.86 | 311.80 | 294.65 | 309.65 | 309.65 | 1.61% | 324,760 |
| Jul 7, 2026 | 327.00 | 327.00 | 298.14 | 304.74 | 304.74 | -9.14% | 702,448 |
| Jul 6, 2026 | 334.14 | 346.34 | 329.77 | 335.40 | 335.40 | 2.57% | 464,706 |
| Jul 2, 2026 | 354.41 | 365.69 | 324.46 | 327.00 | 327.00 | -6.57% | 476,400 |
| Jul 1, 2026 | 357.41 | 357.87 | 342.81 | 349.99 | 349.99 | -4.72% | 621,426 |
| Jun 30, 2026 | 361.49 | 376.26 | 359.83 | 367.33 | 367.33 | 1.62% | 2,580,054 |
| Jun 29, 2026 | 359.32 | 375.43 | 354.50 | 361.49 | 361.49 | 1.13% | 595,960 |
| Jun 26, 2026 | 373.06 | 386.06 | 352.41 | 357.45 | 357.45 | -6.74% | 2,801,008 |
| Jun 25, 2026 | 377.52 | 402.00 | 376.95 | 383.27 | 383.27 | 2.55% | 604,162 |
| Jun 24, 2026 | 369.48 | 390.00 | 358.69 | 373.75 | 373.75 | 5.20% | 896,462 |
| Jun 23, 2026 | 368.78 | 370.47 | 353.64 | 355.27 | 355.27 | -5.86% | 410,822 |
| Jun 22, 2026 | 358.50 | 382.50 | 358.50 | 377.37 | 377.37 | 5.94% | 348,518 |