IES Holdings, Inc. (IESC)
NASDAQ: IESC · Real-Time Price · USD
450.27
+19.62 (4.56%)
At close: Mar 9, 2026, 4:00 PM EDT
448.52
-1.75 (-0.39%)
After-hours: Mar 9, 2026, 5:05 PM EDT
IES Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 419.61 | 452.55 | 417.87 | 450.27 | 450.27 | 4.56% | 159,537 |
| Mar 6, 2026 | 409.70 | 433.68 | 395.06 | 430.65 | 430.65 | 1.09% | 286,855 |
| Mar 5, 2026 | 483.27 | 483.27 | 410.26 | 426.01 | 426.01 | -12.66% | 367,067 |
| Mar 4, 2026 | 497.32 | 507.46 | 482.13 | 487.77 | 487.77 | 0.04% | 159,434 |
| Mar 3, 2026 | 480.29 | 506.51 | 471.39 | 487.57 | 487.57 | -2.95% | 209,922 |
| Mar 2, 2026 | 482.21 | 515.11 | 482.21 | 502.37 | 502.37 | 1.42% | 200,802 |
| Feb 27, 2026 | 500.18 | 509.56 | 472.27 | 495.35 | 495.35 | -3.82% | 334,691 |
| Feb 26, 2026 | 509.00 | 516.02 | 475.99 | 515.05 | 515.05 | 2.06% | 289,359 |
| Feb 25, 2026 | 516.00 | 521.00 | 503.28 | 504.67 | 504.67 | -1.70% | 245,629 |
| Feb 24, 2026 | 505.14 | 521.45 | 486.26 | 513.40 | 513.40 | 1.52% | 184,311 |
| Feb 23, 2026 | 511.41 | 530.13 | 498.77 | 505.73 | 505.73 | -2.68% | 217,529 |
| Feb 20, 2026 | 511.80 | 530.00 | 500.00 | 519.67 | 519.67 | 2.51% | 277,983 |
| Feb 19, 2026 | 484.90 | 509.53 | 482.37 | 506.94 | 506.94 | 3.35% | 202,392 |
| Feb 18, 2026 | 501.21 | 513.20 | 487.28 | 490.49 | 490.49 | -2.07% | 149,685 |
| Feb 17, 2026 | 518.20 | 524.00 | 499.01 | 500.85 | 500.85 | -3.34% | 212,446 |
| Feb 13, 2026 | 500.58 | 522.07 | 490.81 | 518.16 | 518.16 | 4.58% | 210,622 |
| Feb 12, 2026 | 525.49 | 537.70 | 491.28 | 495.49 | 495.49 | -3.67% | 220,661 |
| Feb 11, 2026 | 510.00 | 532.23 | 500.46 | 514.36 | 514.36 | 2.92% | 253,473 |
| Feb 10, 2026 | 495.42 | 506.41 | 477.64 | 499.78 | 499.78 | 2.10% | 272,631 |
| Feb 9, 2026 | 460.70 | 495.00 | 449.56 | 489.52 | 489.52 | 7.38% | 232,726 |
| Feb 6, 2026 | 425.00 | 458.85 | 425.00 | 455.88 | 455.88 | 11.48% | 191,759 |
| Feb 5, 2026 | 393.80 | 409.80 | 385.00 | 408.95 | 408.95 | 1.66% | 169,463 |
| Feb 4, 2026 | 420.98 | 425.40 | 385.46 | 402.29 | 402.29 | -4.36% | 253,537 |
| Feb 3, 2026 | 404.11 | 421.01 | 394.62 | 420.62 | 420.62 | 4.84% | 181,680 |
| Feb 2, 2026 | 374.25 | 402.26 | 370.10 | 401.22 | 401.22 | 5.50% | 283,932 |
| Jan 30, 2026 | 425.86 | 433.49 | 369.04 | 380.29 | 380.29 | -19.87% | 632,045 |
| Jan 29, 2026 | 480.00 | 486.00 | 462.87 | 474.61 | 474.61 | -0.09% | 144,738 |
| Jan 28, 2026 | 480.16 | 481.92 | 457.97 | 475.04 | 475.04 | -0.40% | 125,098 |
| Jan 27, 2026 | 476.14 | 488.62 | 472.15 | 476.97 | 476.97 | 1.87% | 158,115 |
| Jan 26, 2026 | 460.95 | 471.99 | 454.01 | 468.21 | 468.21 | 1.45% | 97,991 |
| Jan 23, 2026 | 469.71 | 469.71 | 449.55 | 461.51 | 461.51 | -2.04% | 130,445 |
| Jan 22, 2026 | 480.00 | 482.02 | 456.00 | 471.12 | 471.12 | -0.70% | 148,512 |
| Jan 21, 2026 | 459.52 | 476.89 | 449.54 | 474.43 | 474.43 | 4.99% | 176,851 |
| Jan 20, 2026 | 446.00 | 459.73 | 440.00 | 451.86 | 451.86 | -1.79% | 170,613 |
| Jan 16, 2026 | 430.90 | 463.75 | 430.90 | 460.09 | 460.09 | 6.33% | 278,398 |
| Jan 15, 2026 | 431.75 | 443.00 | 431.16 | 432.69 | 432.69 | 3.09% | 124,335 |
| Jan 14, 2026 | 431.76 | 438.27 | 415.38 | 419.73 | 419.73 | -2.88% | 141,465 |
| Jan 13, 2026 | 421.98 | 435.00 | 420.46 | 432.19 | 432.19 | 2.96% | 117,776 |
| Jan 12, 2026 | 385.41 | 420.70 | 385.02 | 419.76 | 419.76 | 7.65% | 147,096 |
| Jan 9, 2026 | 375.57 | 396.10 | 375.57 | 389.92 | 389.92 | 4.36% | 207,478 |
| Jan 8, 2026 | 391.16 | 394.00 | 368.17 | 373.63 | 373.63 | -4.48% | 228,146 |
| Jan 7, 2026 | 414.28 | 414.44 | 390.74 | 391.14 | 391.14 | -5.13% | 295,899 |
| Jan 6, 2026 | 424.56 | 424.56 | 385.90 | 412.27 | 412.27 | -2.96% | 186,522 |
| Jan 5, 2026 | 412.81 | 431.63 | 412.81 | 424.86 | 424.86 | 4.41% | 138,871 |
| Jan 2, 2026 | 397.56 | 408.54 | 396.82 | 406.91 | 406.91 | 4.60% | 108,694 |
| Dec 31, 2025 | 394.40 | 397.14 | 388.76 | 389.02 | 389.02 | -1.36% | 99,903 |
| Dec 30, 2025 | 397.10 | 402.00 | 391.70 | 394.40 | 394.40 | -0.87% | 94,524 |
| Dec 29, 2025 | 400.33 | 404.85 | 392.50 | 397.87 | 397.87 | -1.32% | 123,006 |
| Dec 26, 2025 | 406.72 | 415.14 | 399.22 | 403.18 | 403.18 | -0.78% | 134,139 |
| Dec 24, 2025 | 407.23 | 410.01 | 402.18 | 406.37 | 406.37 | -0.46% | 75,258 |
| Dec 23, 2025 | 403.37 | 415.25 | 401.12 | 408.23 | 408.23 | 1.06% | 91,083 |
| Dec 22, 2025 | 412.81 | 421.06 | 402.03 | 403.93 | 403.93 | -1.51% | 138,449 |
| Dec 19, 2025 | 402.34 | 419.49 | 400.00 | 410.12 | 410.12 | 1.58% | 220,418 |
| Dec 18, 2025 | 410.00 | 410.74 | 398.57 | 403.75 | 403.75 | 1.37% | 133,148 |
| Dec 17, 2025 | 446.24 | 452.81 | 394.00 | 398.30 | 398.30 | -10.96% | 187,387 |
| Dec 16, 2025 | 451.44 | 463.33 | 441.23 | 447.35 | 447.35 | -1.34% | 166,611 |
| Dec 15, 2025 | 460.35 | 466.00 | 451.00 | 453.43 | 453.43 | -1.46% | 159,955 |
| Dec 12, 2025 | 474.25 | 474.99 | 448.64 | 460.16 | 460.16 | -3.69% | 172,746 |
| Dec 11, 2025 | 470.81 | 482.35 | 462.21 | 477.77 | 477.77 | 1.47% | 258,535 |
| Dec 10, 2025 | 453.52 | 476.90 | 446.44 | 470.84 | 470.84 | 3.72% | 208,983 |
| Dec 9, 2025 | 441.89 | 457.93 | 441.38 | 453.95 | 453.95 | 2.57% | 173,461 |
| Dec 8, 2025 | 434.30 | 450.72 | 430.28 | 442.56 | 442.56 | 3.25% | 134,028 |
| Dec 5, 2025 | 419.00 | 429.42 | 410.01 | 428.62 | 428.62 | 1.88% | 106,336 |
| Dec 4, 2025 | 413.43 | 425.34 | 410.00 | 420.73 | 420.73 | 0.33% | 203,694 |
| Dec 3, 2025 | 417.00 | 423.31 | 402.50 | 419.33 | 419.33 | 0.56% | 240,084 |
| Dec 2, 2025 | 413.09 | 424.90 | 406.46 | 417.00 | 417.00 | 3.16% | 149,737 |
| Dec 1, 2025 | 407.18 | 413.24 | 397.00 | 404.24 | 404.24 | -3.42% | 183,252 |
| Nov 28, 2025 | 425.72 | 428.04 | 413.90 | 418.57 | 418.57 | -0.52% | 101,354 |
| Nov 26, 2025 | 412.06 | 423.23 | 411.44 | 420.75 | 420.75 | 3.25% | 153,956 |
| Nov 25, 2025 | 402.75 | 410.06 | 391.78 | 407.50 | 407.50 | 1.18% | 168,847 |
| Nov 24, 2025 | 374.90 | 409.00 | 374.90 | 402.75 | 402.75 | 8.50% | 176,744 |
| Nov 21, 2025 | 360.75 | 388.32 | 358.00 | 371.19 | 371.19 | 3.70% | 221,761 |
| Nov 20, 2025 | 385.55 | 397.33 | 355.11 | 357.94 | 357.94 | -3.20% | 215,007 |
| Nov 19, 2025 | 363.21 | 375.97 | 362.07 | 369.77 | 369.77 | 3.21% | 162,423 |
| Nov 18, 2025 | 351.38 | 368.73 | 350.00 | 358.28 | 358.28 | -0.38% | 164,149 |
| Nov 17, 2025 | 363.17 | 371.27 | 353.06 | 359.63 | 359.63 | -1.39% | 102,314 |
| Nov 14, 2025 | 344.02 | 374.57 | 340.13 | 364.71 | 364.71 | 1.77% | 108,174 |
| Nov 13, 2025 | 385.00 | 385.00 | 356.32 | 358.36 | 358.36 | -7.94% | 140,041 |
| Nov 12, 2025 | 395.00 | 402.62 | 387.01 | 389.25 | 389.25 | -1.37% | 259,978 |
| Nov 11, 2025 | 396.93 | 404.90 | 392.97 | 394.65 | 394.65 | -2.03% | 176,855 |
| Nov 10, 2025 | 408.62 | 412.06 | 397.00 | 402.82 | 402.82 | 0.95% | 126,488 |
| Nov 7, 2025 | 392.88 | 400.05 | 371.04 | 399.03 | 399.03 | 0.78% | 179,454 |
| Nov 6, 2025 | 409.10 | 410.53 | 392.83 | 395.95 | 395.95 | -3.35% | 122,606 |
| Nov 5, 2025 | 389.85 | 412.00 | 389.85 | 409.68 | 409.68 | 5.82% | 145,962 |
| Nov 4, 2025 | 384.86 | 395.72 | 377.13 | 387.13 | 387.13 | -2.14% | 125,044 |
| Nov 3, 2025 | 398.44 | 399.28 | 383.90 | 395.58 | 395.58 | 0.94% | 110,794 |
| Oct 31, 2025 | 392.80 | 404.96 | 381.01 | 391.88 | 391.88 | 0.70% | 146,503 |
| Oct 30, 2025 | 410.81 | 420.07 | 384.01 | 389.15 | 389.15 | -6.90% | 198,535 |
| Oct 29, 2025 | 411.65 | 426.65 | 411.65 | 417.99 | 417.99 | 1.79% | 202,375 |
| Oct 28, 2025 | 412.78 | 417.42 | 404.69 | 410.62 | 410.62 | -0.50% | 112,308 |
| Oct 27, 2025 | 439.50 | 440.37 | 407.79 | 412.70 | 412.70 | -5.56% | 178,451 |
| Oct 24, 2025 | 403.91 | 442.93 | 400.30 | 436.98 | 436.98 | 14.88% | 319,175 |
| Oct 23, 2025 | 361.00 | 380.66 | 355.91 | 380.38 | 380.38 | 5.67% | 93,457 |
| Oct 22, 2025 | 396.00 | 399.75 | 348.08 | 359.98 | 359.98 | -9.21% | 162,235 |
| Oct 21, 2025 | 394.00 | 399.75 | 377.16 | 396.48 | 396.48 | 0.87% | 149,579 |
| Oct 20, 2025 | 393.67 | 404.17 | 391.54 | 393.06 | 393.06 | 1.78% | 121,745 |
| Oct 17, 2025 | 383.00 | 392.90 | 377.35 | 386.20 | 386.20 | 0.67% | 271,620 |
| Oct 16, 2025 | 391.55 | 393.00 | 383.10 | 383.62 | 383.62 | -2.03% | 143,776 |
| Oct 15, 2025 | 390.10 | 400.40 | 384.61 | 391.55 | 391.55 | -0.87% | 198,879 |
| Oct 14, 2025 | 377.62 | 397.50 | 371.00 | 394.99 | 394.99 | 1.84% | 108,925 |