IES Holdings, Inc. (IESC)
NASDAQ: IESC · Real-Time Price · USD
262.44
-4.07 (-1.53%)
At close: Oct 15, 2026, 4:00 PM EDT
266.00
+3.56 (1.36%)
After-hours: Oct 15, 2026, 7:57 PM EDT
IES Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 257.84 | 265.43 | 243.37 | 262.44 | 262.44 | -1.53% | 457,652 |
| Oct 14, 2026 | 270.40 | 273.43 | 260.81 | 266.51 | 266.51 | -4.83% | 401,772 |
| Oct 13, 2026 | 282.00 | 288.63 | 272.95 | 280.04 | 280.04 | -2.69% | 294,571 |
| Oct 12, 2026 | 293.53 | 298.77 | 287.53 | 287.79 | 287.79 | -3.27% | 273,543 |
| Oct 9, 2026 | 305.00 | 308.48 | 296.29 | 297.52 | 297.52 | -0.97% | 189,982 |
| Oct 8, 2026 | 304.20 | 310.50 | 293.41 | 300.43 | 300.43 | -2.72% | 299,981 |
| Oct 7, 2026 | 332.55 | 334.50 | 302.16 | 308.83 | 308.83 | -9.66% | 377,248 |
| Oct 6, 2026 | 342.99 | 351.00 | 339.54 | 341.85 | 341.85 | 0.66% | 259,869 |
| Oct 5, 2026 | 336.50 | 342.89 | 331.44 | 339.62 | 339.62 | 0.08% | 297,235 |
| Oct 2, 2026 | 338.86 | 343.43 | 335.50 | 339.34 | 339.34 | 2.78% | 197,509 |
| Oct 1, 2026 | 321.10 | 331.62 | 315.96 | 330.16 | 330.16 | 2.83% | 174,335 |
| Sep 30, 2026 | 331.99 | 331.99 | 318.00 | 321.08 | 321.08 | -1.04% | 229,561 |
| Sep 29, 2026 | 328.30 | 334.94 | 321.43 | 324.44 | 324.44 | 0.73% | 160,082 |
| Sep 28, 2026 | 319.55 | 327.64 | 315.04 | 322.09 | 322.09 | -0.63% | 145,763 |
| Sep 25, 2026 | 324.75 | 326.83 | 317.01 | 324.13 | 324.13 | 1.13% | 164,151 |
| Sep 24, 2026 | 313.52 | 321.98 | 309.10 | 320.50 | 320.50 | 0.24% | 149,407 |
| Sep 23, 2026 | 319.96 | 324.36 | 316.57 | 319.73 | 319.73 | -0.42% | 133,549 |
| Sep 22, 2026 | 321.69 | 323.12 | 317.00 | 321.07 | 321.07 | -0.19% | 185,270 |
| Sep 21, 2026 | 325.60 | 328.80 | 315.55 | 321.69 | 321.69 | -0.15% | 253,439 |
| Sep 18, 2026 | 321.56 | 326.47 | 317.24 | 322.16 | 322.16 | 1.58% | 673,179 |
| Sep 17, 2026 | 338.16 | 341.08 | 315.71 | 317.16 | 317.16 | -2.42% | 190,100 |
| Sep 16, 2026 | 318.82 | 326.88 | 317.09 | 325.02 | 325.02 | 4.37% | 227,928 |
| Sep 15, 2026 | 324.34 | 325.27 | 308.99 | 311.41 | 311.41 | -2.55% | 366,448 |
| Sep 14, 2026 | 323.38 | 328.20 | 315.00 | 319.55 | 319.55 | -7.57% | 252,638 |
| Sep 11, 2026 | 324.64 | 345.78 | 323.04 | 345.71 | 345.71 | 8.20% | 225,224 |
| Sep 10, 2026 | 317.88 | 328.38 | 315.00 | 319.52 | 319.52 | -1.58% | 408,759 |
| Sep 9, 2026 | 342.70 | 348.33 | 322.99 | 324.66 | 324.66 | -5.29% | 205,556 |
| Sep 8, 2026 | 325.57 | 345.49 | 325.57 | 342.80 | 342.80 | 6.27% | 265,495 |
| Sep 4, 2026 | 321.15 | 327.21 | 314.32 | 322.57 | 322.57 | 2.37% | 386,889 |
| Sep 3, 2026 | 303.74 | 319.37 | 299.00 | 315.09 | 315.09 | 4.11% | 370,569 |
| Sep 2, 2026 | 300.71 | 304.05 | 295.13 | 302.64 | 302.64 | 0.68% | 224,912 |
| Sep 1, 2026 | 298.46 | 305.40 | 293.82 | 300.59 | 300.59 | -0.80% | 263,420 |
| Aug 31, 2026 | 309.80 | 310.71 | 299.15 | 303.00 | 303.00 | -2.19% | 343,576 |
| Aug 28, 2026 | 331.44 | 332.42 | 309.28 | 309.80 | 309.80 | -7.15% | 179,307 |
| Aug 27, 2026 | 335.92 | 342.00 | 327.68 | 333.67 | 333.67 | 0.66% | 192,859 |
| Aug 26, 2026 | 313.19 | 332.17 | 308.63 | 331.48 | 331.48 | 5.83% | 254,016 |
| 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 |