Skip to main content
logo
IES Holdings, Inc. (IESC)
NASDAQ: IESC · Real-Time Price · USD
742.64
+19.67 (2.72%)
Jun 30, 2026, 10:51 AM EDT - Market open

IES Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 2026722.97745.58719.66733.24-1.42%49,630
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
May 6, 2026669.47688.51653.24673.84673.841.88%306,849
May 5, 2026648.20676.70637.31661.40661.405.58%283,879
May 4, 2026652.99664.24615.87626.42626.42-4.46%212,752
May 1, 2026646.00675.00585.00655.64655.641.79%350,560
Apr 30, 2026588.19648.81588.19644.08644.0812.60%286,482
Apr 29, 2026604.26609.17572.00572.01572.01-4.82%239,465
Apr 28, 2026591.25605.18576.10601.00601.00-0.98%413,730
Apr 27, 2026604.75610.59577.68606.97606.971.20%198,580
Apr 24, 2026595.00611.21579.23599.80599.802.33%261,910
Apr 23, 2026590.92595.00570.00586.17586.170.68%106,307
Apr 22, 2026579.00590.99559.68582.22582.223.20%217,847
Apr 21, 2026555.75568.69549.07564.19564.191.97%138,490
Apr 20, 2026539.59556.98525.00553.28553.282.92%164,400