Skip to main content
IES Holdings, Inc. (IESC)
NASDAQ: IESC · Real-Time Price · USD
428.62
+7.89 (1.88%)
At close: Dec 5, 2025, 4:00 PM EST
440.00
+11.38 (2.66%)
After-hours: Dec 5, 2025, 5:35 PM EST

IES Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025419.00429.42410.01428.62428.621.88%106,322
Dec 4, 2025413.43425.34410.00420.73420.730.33%200,702
Dec 3, 2025417.00423.31402.50419.33419.330.56%240,080
Dec 2, 2025413.09424.90406.46417.00417.003.16%149,736
Dec 1, 2025407.18413.24397.00404.24404.24-3.42%183,238
Nov 28, 2025425.72428.04413.90418.57418.57-0.52%101,341
Nov 26, 2025412.06423.23411.44420.75420.753.25%153,838
Nov 25, 2025402.75410.06391.78407.50407.501.18%167,764
Nov 24, 2025374.90409.00374.90402.75402.758.50%175,107
Nov 21, 2025360.75388.32358.00371.19371.193.70%221,756
Nov 20, 2025385.55397.33355.11357.94357.94-3.20%214,952
Nov 19, 2025363.21375.97362.07369.77369.773.21%162,423
Nov 18, 2025351.38368.73350.00358.28358.28-0.38%164,149
Nov 17, 2025363.17371.27353.06359.63359.63-1.39%102,314
Nov 14, 2025344.02374.57340.13364.71364.711.77%108,174
Nov 13, 2025385.00385.00356.32358.36358.36-7.94%140,041
Nov 12, 2025395.00402.62387.01389.25389.25-1.37%259,978
Nov 11, 2025396.93404.90392.97394.65394.65-2.03%176,855
Nov 10, 2025408.62412.06397.00402.82402.820.95%126,488
Nov 7, 2025392.88400.05371.04399.03399.030.78%179,454
Nov 6, 2025409.10410.53392.83395.95395.95-3.35%122,606
Nov 5, 2025389.85412.00389.85409.68409.685.82%145,962
Nov 4, 2025384.86395.72377.13387.13387.13-2.14%125,044
Nov 3, 2025398.44399.28383.90395.58395.580.94%110,794
Oct 31, 2025392.80404.96381.01391.88391.880.70%146,503
Oct 30, 2025410.81420.07384.01389.15389.15-6.90%198,535
Oct 29, 2025411.65426.65411.65417.99417.991.79%202,375
Oct 28, 2025412.78417.42404.69410.62410.62-0.50%112,308
Oct 27, 2025439.50440.37407.79412.70412.70-5.56%178,451
Oct 24, 2025403.91442.93400.30436.98436.9814.88%319,175
Oct 23, 2025361.00380.66355.91380.38380.385.67%93,457
Oct 22, 2025396.00399.75348.08359.98359.98-9.21%162,235
Oct 21, 2025394.00399.75377.16396.48396.480.87%149,579
Oct 20, 2025393.67404.17391.54393.06393.061.78%121,745
Oct 17, 2025383.00392.90377.35386.20386.200.67%271,620
Oct 16, 2025391.55393.00383.10383.62383.62-2.03%143,776
Oct 15, 2025390.10400.40384.61391.55391.55-0.87%198,879
Oct 14, 2025377.62397.50371.00394.99394.991.84%108,925
Oct 13, 2025378.04394.19377.00387.84387.847.27%169,179
Oct 10, 2025400.01403.61360.45361.56361.56-8.67%183,246
Oct 9, 2025400.00402.63388.84395.88395.88-1.03%181,558
Oct 8, 2025393.72403.69392.00400.00400.001.10%162,190
Oct 7, 2025404.55405.00378.49395.66395.66-0.93%120,999
Oct 6, 2025382.90400.56382.90399.38399.384.27%105,972
Oct 3, 2025390.50393.34381.77383.02383.02-1.51%142,310
Oct 2, 2025393.03394.13382.55388.91388.91-0.69%140,555
Oct 1, 2025389.77400.00387.00391.61391.61-1.52%161,681
Sep 30, 2025392.11399.21387.69397.65397.651.73%175,698
Sep 29, 2025396.64404.27389.54390.89390.89-0.50%153,395
Sep 26, 2025380.68398.75377.80392.85392.853.38%106,594
Sep 25, 2025370.00385.00360.01380.01380.01-0.30%127,845
Sep 24, 2025389.00390.00373.64381.14381.14-1.59%136,098
Sep 23, 2025388.37391.97382.30387.31387.31-0.63%123,420
Sep 22, 2025378.73389.95375.44389.77389.772.73%139,603
Sep 19, 2025378.00381.65373.04379.42379.420.51%215,690
Sep 18, 2025359.37386.62359.37377.50377.505.53%151,700
Sep 17, 2025367.98371.69356.68357.71357.71-2.50%131,048
Sep 16, 2025369.74372.49358.94366.88366.88-0.77%102,568
Sep 15, 2025377.99381.77365.55369.74369.74-2.06%110,123
Sep 12, 2025374.62381.31372.00377.53377.530.16%190,617
Sep 11, 2025382.48388.70370.52376.93376.93-1.12%210,626
Sep 10, 2025365.75386.18365.18381.19381.195.46%278,399
Sep 9, 2025363.32365.00353.68361.47361.470.16%174,819
Sep 8, 2025355.19365.00350.61360.88360.883.21%103,821
Sep 5, 2025362.90363.50336.93349.64349.64-2.65%129,760
Sep 4, 2025346.67359.14345.09359.14359.144.82%95,084
Sep 3, 2025346.66350.76338.06342.62342.62-1.47%79,393
Sep 2, 2025334.77348.64333.26347.74347.74-0.45%90,063
Aug 29, 2025359.59364.00344.43349.31349.31-3.59%188,214
Aug 28, 2025356.00366.80351.16362.33362.331.82%138,810
Aug 27, 2025358.10360.58353.03355.84355.84-0.71%135,630
Aug 26, 2025354.00359.90353.01358.39358.391.25%129,325
Aug 25, 2025342.42355.77341.80353.97353.973.77%165,389
Aug 22, 2025330.53346.98323.64341.11341.114.08%119,273
Aug 21, 2025320.00329.20320.00327.73327.731.91%108,138
Aug 20, 2025320.00323.31309.51321.59321.59-0.97%136,581
Aug 19, 2025334.00339.84323.77324.74324.74-3.42%98,463
Aug 18, 2025333.00340.00331.07336.23336.231.23%102,729
Aug 15, 2025333.59333.88322.72332.16332.16-0.80%108,691
Aug 14, 2025343.53348.14333.30334.84334.84-3.87%102,089
Aug 13, 2025356.21356.21340.27348.33348.33-1.52%149,213
Aug 12, 2025340.00354.99337.29353.71353.714.75%110,419
Aug 11, 2025344.45348.26335.38337.67337.67-2.38%129,017
Aug 8, 2025337.46346.65334.87345.90345.903.04%110,845
Aug 7, 2025339.94342.64335.07335.70335.702.13%105,335
Aug 6, 2025332.81332.81320.00328.70328.70-1.90%128,954
Aug 5, 2025345.00353.95328.85335.06335.06-1.92%149,245
Aug 4, 2025359.78360.51335.01341.63341.63-2.51%198,517
Aug 1, 2025346.07360.83328.00350.41350.41-0.75%180,904
Jul 31, 2025353.23358.15346.00353.07353.072.13%164,258
Jul 30, 2025344.76350.60341.00345.72345.721.40%114,842
Jul 29, 2025356.00363.04340.94340.95340.95-3.12%118,378
Jul 28, 2025360.46368.68350.05351.92351.92-1.60%174,698
Jul 25, 2025334.76370.88334.76357.66357.668.94%188,544
Jul 24, 2025325.09331.55320.41328.31328.311.49%97,980
Jul 23, 2025316.95324.74315.06323.50323.504.76%98,683
Jul 22, 2025310.92311.16291.55308.81308.81-1.27%162,549
Jul 21, 2025329.84333.31309.18312.79312.79-4.39%170,874
Jul 18, 2025329.17334.48324.25327.15327.150.37%416,935
Jul 17, 2025323.49334.00323.49325.94325.940.94%213,589