Skip to main content
logo
IES Holdings, Inc. (IESC)
NASDAQ: IESC · Real-Time Price · USD
621.04
+8.02 (1.31%)
At close: Jul 20, 2026, 4:00 PM EDT
619.00
-2.04 (-0.33%)
After-hours: Jul 20, 2026, 7:55 PM EDT

IES Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 2026624.99643.39613.00621.04621.041.31%188,482
Jul 17, 2026595.80629.97580.38613.02613.020.56%540,771
Jul 16, 2026606.98642.07604.64609.58609.58-2.61%228,271
Jul 15, 2026627.42638.71607.17625.91625.911.58%258,380
Jul 14, 2026623.49632.90609.14616.15616.152.20%172,334
Jul 13, 2026614.60624.37595.45602.91602.91-3.62%172,494
Jul 10, 2026634.06640.98614.97625.54625.54-2.68%174,483
Jul 9, 2026644.00653.67634.16642.77642.773.79%167,078
Jul 8, 2026595.71623.60589.29619.29619.291.61%160,251
Jul 7, 2026654.00654.00596.28609.47609.47-9.14%350,895
Jul 6, 2026668.28692.68659.54670.79670.792.57%230,436
Jul 2, 2026708.82731.39648.92654.00654.00-6.57%233,999
Jul 1, 2026714.81715.74685.62699.98699.98-4.72%308,233
Jun 30, 2026722.97752.51719.66734.66734.661.62%1,285,252
Jun 29, 2026718.64750.85709.00722.97722.971.13%297,621
Jun 26, 2026746.11772.12704.81714.90714.90-6.74%1,400,504
Jun 25, 2026755.04804.00753.90766.54766.542.55%302,081
Jun 24, 2026738.96780.00717.39747.49747.495.20%448,231
Jun 23, 2026737.55740.93707.27710.54710.54-5.86%205,411
Jun 22, 2026716.99765.00716.99754.74754.745.94%174,259
Jun 18, 2026699.82718.62688.58712.39712.393.97%254,346
Jun 17, 2026694.44700.88660.35685.18685.18-1.53%198,704
Jun 16, 2026741.49741.95694.08695.81695.81-4.21%170,355
Jun 15, 2026767.80779.00723.80726.41726.41-3.12%178,556
Jun 12, 2026740.66766.66739.90749.83749.832.53%214,200
Jun 11, 2026693.03734.45688.59731.33731.337.83%126,230
Jun 10, 2026724.94736.18670.70678.20678.20-6.62%205,297
Jun 9, 2026747.73768.00693.14726.31726.31-1.17%206,546
Jun 8, 2026731.26737.53700.40734.91734.911.97%164,489
Jun 5, 2026728.00739.98700.23720.72720.72-2.88%184,231
Jun 4, 2026715.49744.88695.45742.09742.092.43%118,292
Jun 3, 2026708.39737.87695.00724.45724.452.77%217,273
Jun 2, 2026677.43709.00677.43704.89704.894.05%194,538
Jun 1, 2026671.34689.85658.83677.43677.43-0.14%201,280
May 29, 2026694.91703.02651.54678.35678.35-2.95%353,327
May 28, 2026690.57702.09665.00698.96698.960.69%237,695
May 27, 2026703.44713.82682.79694.20694.20-0.38%235,784
May 26, 2026675.42705.00670.00696.85696.855.64%167,217
May 22, 2026656.65662.09631.51659.65659.651.82%141,245
May 21, 2026646.49662.12641.28647.84647.84-1.23%213,355
May 20, 2026652.20661.14641.36655.88655.882.57%169,623
May 19, 2026640.64653.00605.99639.44639.44-2.27%234,494
May 18, 2026682.19682.19641.31654.28654.28-4.09%175,661
May 15, 2026677.03694.74666.34682.20682.20-2.15%123,443
May 14, 2026687.87700.00676.15697.21697.212.87%198,785
May 13, 2026694.76696.00667.89677.78677.78-1.12%231,832
May 12, 2026676.78686.35644.79685.48685.480.05%143,447
May 11, 2026664.69700.20657.00685.11685.112.76%206,487
May 8, 2026671.73677.00656.00666.70666.700.16%164,444
May 7, 2026681.07681.07653.48665.63665.63-1.22%283,566