Skip to main content
IES Holdings, Inc. (IESC)
NASDAQ: IESC · Real-Time Price · USD
714.90
-51.64 (-6.74%)
At close: Jun 26, 2026, 4:00 PM EDT
714.77
-0.13 (-0.02%)
After-hours: Jun 26, 2026, 7:44 PM EDT

IES Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026746.11772.12704.81714.90714.90-6.74%1,383,780
Jun 25, 2026755.04804.00753.90766.54766.542.55%298,933
Jun 24, 2026738.96780.00717.39747.49747.495.20%448,177
Jun 23, 2026737.55740.93707.27710.54710.54-5.86%205,411
Jun 22, 2026716.99765.00716.99754.74754.745.94%174,259
Jun 18, 2026699.82718.62688.58712.39712.393.97%254,346
Jun 17, 2026694.44700.88660.35685.18685.18-1.53%198,704
Jun 16, 2026741.49741.95694.08695.81695.81-4.21%170,355
Jun 15, 2026767.80779.00723.80726.41726.41-3.12%178,556
Jun 12, 2026740.66766.66739.90749.83749.832.53%214,200
Jun 11, 2026693.03734.45688.59731.33731.337.83%126,230
Jun 10, 2026724.94736.18670.70678.20678.20-6.62%205,297
Jun 9, 2026747.73768.00693.14726.31726.31-1.17%206,546
Jun 8, 2026731.26737.53700.40734.91734.911.97%164,489
Jun 5, 2026728.00739.98700.23720.72720.72-2.88%184,231
Jun 4, 2026715.49744.88695.45742.09742.092.43%118,292
Jun 3, 2026708.39737.87695.00724.45724.452.77%217,273
Jun 2, 2026677.43709.00677.43704.89704.894.05%194,538
Jun 1, 2026671.34689.85658.83677.43677.43-0.14%201,280
May 29, 2026694.91703.02651.54678.35678.35-2.95%353,327
May 28, 2026690.57702.09665.00698.96698.960.69%237,695
May 27, 2026703.44713.82682.79694.20694.20-0.38%235,784
May 26, 2026675.42705.00670.00696.85696.855.64%167,217
May 22, 2026656.65662.09631.51659.65659.651.82%141,245
May 21, 2026646.49662.12641.28647.84647.84-1.23%213,355
May 20, 2026652.20661.14641.36655.88655.882.57%169,623
May 19, 2026640.64653.00605.99639.44639.44-2.27%234,494
May 18, 2026682.19682.19641.31654.28654.28-4.09%175,661
May 15, 2026677.03694.74666.34682.20682.20-2.15%123,443
May 14, 2026687.87700.00676.15697.21697.212.87%198,785
May 13, 2026694.76696.00667.89677.78677.78-1.12%231,832
May 12, 2026676.78686.35644.79685.48685.480.05%143,447
May 11, 2026664.69700.20657.00685.11685.112.76%206,487
May 8, 2026671.73677.00656.00666.70666.700.16%164,444
May 7, 2026681.07681.07653.48665.63665.63-1.22%283,566
May 6, 2026669.47688.51653.24673.84673.841.88%306,849
May 5, 2026648.20676.70637.31661.40661.405.58%283,879
May 4, 2026652.99664.24615.87626.42626.42-4.46%212,752
May 1, 2026646.00675.00585.00655.64655.641.79%350,560
Apr 30, 2026588.19648.81588.19644.08644.0812.60%286,482
Apr 29, 2026604.26609.17572.00572.01572.01-4.82%239,465
Apr 28, 2026591.25605.18576.10601.00601.00-0.98%413,730
Apr 27, 2026604.75610.59577.68606.97606.971.20%198,580
Apr 24, 2026595.00611.21579.23599.80599.802.33%261,910
Apr 23, 2026590.92595.00570.00586.17586.170.68%106,307
Apr 22, 2026579.00590.99559.68582.22582.223.20%217,847
Apr 21, 2026555.75568.69549.07564.19564.191.97%138,490
Apr 20, 2026539.59556.98525.00553.28553.282.92%164,400
Apr 17, 2026501.40539.29494.94537.58537.5811.21%276,959
Apr 16, 2026528.54531.64480.18483.38483.38-8.66%262,906
Apr 15, 2026533.45541.05516.97529.22529.22-2.74%161,666
Apr 14, 2026545.00546.35518.85544.14544.140.87%199,433
Apr 13, 2026532.79542.89529.15539.46539.461.25%117,911
Apr 10, 2026535.74545.00525.95532.79532.79-0.55%168,137
Apr 9, 2026523.16540.00523.16535.72535.722.43%217,991
Apr 8, 2026517.00527.94506.00523.01523.018.54%176,032
Apr 7, 2026481.60486.82467.74481.87481.87-1.44%235,910
Apr 6, 2026481.01493.44468.54488.93488.931.33%216,543
Apr 2, 2026462.18490.35458.86482.50482.50-0.28%233,431
Apr 1, 2026487.37508.42480.66483.85483.851.55%214,813
Mar 31, 2026452.35480.00442.16476.47476.477.87%303,546
Mar 30, 2026481.40481.40437.76441.72441.72-6.78%191,121
Mar 27, 2026465.70479.89458.36473.86473.861.05%144,615
Mar 26, 2026490.00503.81456.36468.92468.92-6.45%145,026
Mar 25, 2026499.99510.00490.41501.27501.271.12%130,409
Mar 24, 2026470.37497.52465.37495.72495.725.03%165,769
Mar 23, 2026457.98478.99441.64472.00472.008.02%196,618
Mar 20, 2026455.65459.71430.67436.95436.95-3.89%268,307
Mar 19, 2026429.34459.20426.01454.63454.632.96%186,155
Mar 18, 2026454.93457.42439.73441.56441.56-1.96%104,433
Mar 17, 2026456.64457.22442.59450.39450.39-0.41%137,150
Mar 16, 2026452.49462.71442.96452.24452.242.14%188,115
Mar 13, 2026444.35447.12428.80442.76442.761.67%129,006
Mar 12, 2026430.45438.74420.00435.50435.50-1.50%238,834
Mar 11, 2026444.23453.50439.00442.14442.14-1.39%172,729
Mar 10, 2026450.29465.41445.26448.38448.38-0.42%242,582
Mar 9, 2026419.61452.55417.87450.27450.274.56%159,786
Mar 6, 2026409.70433.68395.06430.65430.651.09%287,192
Mar 5, 2026483.27483.27410.26426.01426.01-12.66%398,089
Mar 4, 2026497.32507.46482.13487.77487.770.04%172,567
Mar 3, 2026480.29506.51471.39487.57487.57-2.95%209,949
Mar 2, 2026482.21515.11482.21502.37502.371.42%200,809
Feb 27, 2026500.18509.56472.27495.35495.35-3.82%334,765
Feb 26, 2026509.00516.02475.99515.05515.052.06%289,382
Feb 25, 2026516.00521.00503.28504.67504.67-1.70%245,695
Feb 24, 2026505.14521.45486.26513.40513.401.52%184,314
Feb 23, 2026511.41530.13498.77505.73505.73-2.68%217,699
Feb 20, 2026511.80530.00500.00519.67519.672.51%278,038
Feb 19, 2026484.90509.53482.37506.94506.943.35%202,433
Feb 18, 2026501.21513.20487.28490.49490.49-2.07%149,824
Feb 17, 2026518.20524.00499.01500.85500.85-3.34%212,448
Feb 13, 2026500.58522.07490.81518.16518.164.58%210,637
Feb 12, 2026525.49537.70491.28495.49495.49-3.67%220,688
Feb 11, 2026510.00532.23500.46514.36514.362.92%253,494
Feb 10, 2026495.42506.41477.64499.78499.782.10%272,631
Feb 9, 2026460.70495.00449.56489.52489.527.38%232,726
Feb 6, 2026425.00458.85425.00455.88455.8811.48%191,759
Feb 5, 2026393.80409.80385.00408.95408.951.66%169,463
Feb 4, 2026420.98425.40385.46402.29402.29-4.36%253,537
Feb 3, 2026404.11421.01394.62420.62420.624.84%181,680