IES Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	768.95	784.09	745.39	751.09	751.09	-1.52%	130,995
Aug 7, 2026	790.05	803.74	756.97	762.71	762.71	-0.74%	120,555
Aug 6, 2026	776.86	811.85	763.97	768.43	768.43	-1.99%	167,429
Aug 5, 2026	771.77	797.53	762.58	784.03	784.03	3.11%	172,678
Aug 4, 2026	748.46	770.75	729.36	760.36	760.36	4.88%	155,110
Aug 3, 2026	759.62	759.62	682.00	724.99	724.99	-2.63%	227,667
Jul 31, 2026	677.98	774.96	666.72	744.54	744.54	30.27%	484,743
Jul 30, 2026	534.44	574.57	530.59	571.54	571.54	15.18%	320,999
Jul 29, 2026	536.26	540.00	493.10	496.22	496.22	-8.70%	194,661
Jul 28, 2026	586.99	587.00	534.47	543.49	543.49	-9.90%	192,140
Jul 27, 2026	625.29	648.56	589.05	603.23	603.23	-3.65%	146,269
Jul 24, 2026	659.44	660.07	623.36	626.07	626.07	-5.67%	122,945
Jul 23, 2026	668.11	686.40	660.86	663.70	663.70	-1.56%	145,576
Jul 22, 2026	631.01	677.33	630.65	674.20	674.20	4.06%	159,837
Jul 21, 2026	642.62	661.70	626.95	647.92	647.92	4.33%	150,464
Jul 20, 2026	624.99	643.39	613.00	621.04	621.04	1.31%	188,482
Jul 17, 2026	595.80	629.97	580.38	613.02	613.02	0.56%	540,771
Jul 16, 2026	606.98	642.07	604.64	609.58	609.58	-2.61%	228,271
Jul 15, 2026	627.42	638.71	607.17	625.91	625.91	1.58%	258,380
Jul 14, 2026	623.49	632.90	609.14	616.15	616.15	2.20%	172,334
Jul 13, 2026	614.60	624.37	595.45	602.91	602.91	-3.62%	172,494
Jul 10, 2026	634.06	640.98	614.97	625.54	625.54	-2.68%	174,483
Jul 9, 2026	644.00	653.67	634.16	642.77	642.77	3.79%	167,078
Jul 8, 2026	595.71	623.60	589.29	619.29	619.29	1.61%	160,251
Jul 7, 2026	654.00	654.00	596.28	609.47	609.47	-9.14%	350,895
Jul 6, 2026	668.28	692.68	659.54	670.79	670.79	2.57%	230,436
Jul 2, 2026	708.82	731.39	648.92	654.00	654.00	-6.57%	233,999
Jul 1, 2026	714.81	715.74	685.62	699.98	699.98	-4.72%	308,233
Jun 30, 2026	722.97	752.51	719.66	734.66	734.66	1.62%	1,285,252
Jun 29, 2026	718.64	750.85	709.00	722.97	722.97	1.13%	297,621
Jun 26, 2026	746.11	772.12	704.81	714.90	714.90	-6.74%	1,400,504
Jun 25, 2026	755.04	804.00	753.90	766.54	766.54	2.55%	302,081
Jun 24, 2026	738.96	780.00	717.39	747.49	747.49	5.20%	448,231
Jun 23, 2026	737.55	740.93	707.27	710.54	710.54	-5.86%	205,411
Jun 22, 2026	716.99	765.00	716.99	754.74	754.74	5.94%	174,259
Jun 18, 2026	699.82	718.62	688.58	712.39	712.39	3.97%	254,346
Jun 17, 2026	694.44	700.88	660.35	685.18	685.18	-1.53%	198,704
Jun 16, 2026	741.49	741.95	694.08	695.81	695.81	-4.21%	170,355
Jun 15, 2026	767.80	779.00	723.80	726.41	726.41	-3.12%	178,556
Jun 12, 2026	740.66	766.66	739.90	749.83	749.83	2.53%	214,200
Jun 11, 2026	693.03	734.45	688.59	731.33	731.33	7.83%	126,230
Jun 10, 2026	724.94	736.18	670.70	678.20	678.20	-6.62%	205,297
Jun 9, 2026	747.73	768.00	693.14	726.31	726.31	-1.17%	206,546
Jun 8, 2026	731.26	737.53	700.40	734.91	734.91	1.97%	164,489
Jun 5, 2026	728.00	739.98	700.23	720.72	720.72	-2.88%	184,231
Jun 4, 2026	715.49	744.88	695.45	742.09	742.09	2.43%	118,292
Jun 3, 2026	708.39	737.87	695.00	724.45	724.45	2.77%	217,273
Jun 2, 2026	677.43	709.00	677.43	704.89	704.89	4.05%	194,538
Jun 1, 2026	671.34	689.85	658.83	677.43	677.43	-0.14%	201,280
May 29, 2026	694.91	703.02	651.54	678.35	678.35	-2.95%	353,327