IES Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	652.20	661.14	641.36	655.88	655.88	2.57%	169,600
May 19, 2026	640.64	653.00	605.99	639.44	639.44	-2.27%	234,488
May 18, 2026	682.19	682.19	641.31	654.28	654.28	-4.09%	163,101
May 15, 2026	677.03	694.74	666.34	682.20	682.20	-2.15%	123,443
May 14, 2026	687.87	700.00	676.15	697.21	697.21	2.87%	198,785
May 13, 2026	694.76	696.00	667.89	677.78	677.78	-1.12%	231,832
May 12, 2026	676.78	686.35	644.79	685.48	685.48	0.05%	143,447
May 11, 2026	664.69	700.20	657.00	685.11	685.11	2.76%	206,487
May 8, 2026	671.73	677.00	656.00	666.70	666.70	0.16%	164,444
May 7, 2026	681.07	681.07	653.48	665.63	665.63	-1.22%	283,566
May 6, 2026	669.47	688.51	653.24	673.84	673.84	1.88%	306,849
May 5, 2026	648.20	676.70	637.31	661.40	661.40	5.58%	283,879
May 4, 2026	652.99	664.24	615.87	626.42	626.42	-4.46%	212,752
May 1, 2026	646.00	675.00	585.00	655.64	655.64	1.79%	350,560
Apr 30, 2026	588.19	648.81	588.19	644.08	644.08	12.60%	286,482
Apr 29, 2026	604.26	609.17	572.00	572.01	572.01	-4.82%	239,465
Apr 28, 2026	591.25	605.18	576.10	601.00	601.00	-0.98%	413,730
Apr 27, 2026	604.75	610.59	577.68	606.97	606.97	1.20%	198,580
Apr 24, 2026	595.00	611.21	579.23	599.80	599.80	2.33%	261,910
Apr 23, 2026	590.92	595.00	570.00	586.17	586.17	0.68%	106,307
Apr 22, 2026	579.00	590.99	559.68	582.22	582.22	3.20%	217,847
Apr 21, 2026	555.75	568.69	549.07	564.19	564.19	1.97%	138,490
Apr 20, 2026	539.59	556.98	525.00	553.28	553.28	2.92%	164,400
Apr 17, 2026	501.40	539.29	494.94	537.58	537.58	11.21%	276,959
Apr 16, 2026	528.54	531.64	480.18	483.38	483.38	-8.66%	262,906
Apr 15, 2026	533.45	541.05	516.97	529.22	529.22	-2.74%	161,666
Apr 14, 2026	545.00	546.35	518.85	544.14	544.14	0.87%	199,433
Apr 13, 2026	532.79	542.89	529.15	539.46	539.46	1.25%	117,911
Apr 10, 2026	535.74	545.00	525.95	532.79	532.79	-0.55%	168,137
Apr 9, 2026	523.16	540.00	523.16	535.72	535.72	2.43%	217,991
Apr 8, 2026	517.00	527.94	506.00	523.01	523.01	8.54%	176,032
Apr 7, 2026	481.60	486.82	467.74	481.87	481.87	-1.44%	235,910
Apr 6, 2026	481.01	493.44	468.54	488.93	488.93	1.33%	216,543
Apr 2, 2026	462.18	490.35	458.86	482.50	482.50	-0.28%	233,431
Apr 1, 2026	487.37	508.42	480.66	483.85	483.85	1.55%	214,813
Mar 31, 2026	452.35	480.00	442.16	476.47	476.47	7.87%	303,546
Mar 30, 2026	481.40	481.40	437.76	441.72	441.72	-6.78%	191,121
Mar 27, 2026	465.70	479.89	458.36	473.86	473.86	1.05%	144,615
Mar 26, 2026	490.00	503.81	456.36	468.92	468.92	-6.45%	145,026
Mar 25, 2026	499.99	510.00	490.41	501.27	501.27	1.12%	130,409
Mar 24, 2026	470.37	497.52	465.37	495.72	495.72	5.03%	165,769
Mar 23, 2026	457.98	478.99	441.64	472.00	472.00	8.02%	196,618
Mar 20, 2026	455.65	459.71	430.67	436.95	436.95	-3.89%	268,307
Mar 19, 2026	429.34	459.20	426.01	454.63	454.63	2.96%	186,155
Mar 18, 2026	454.93	457.42	439.73	441.56	441.56	-1.96%	104,433
Mar 17, 2026	456.64	457.22	442.59	450.39	450.39	-0.41%	137,150
Mar 16, 2026	452.49	462.71	442.96	452.24	452.24	2.14%	188,115
Mar 13, 2026	444.35	447.12	428.80	442.76	442.76	1.67%	129,006
Mar 12, 2026	430.45	438.74	420.00	435.50	435.50	-1.50%	238,834
Mar 11, 2026	444.23	453.50	439.00	442.14	442.14	-1.39%	172,729