Skip to main content
IES Holdings, Inc. (IESC)
NASDAQ: IESC · Real-Time Price · USD
601.00
-5.97 (-0.98%)
Apr 28, 2026, 4:00 PM EDT - Market closed

IES Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026591.25605.18576.10601.00601.00-0.98%413,685
Apr 27, 2026604.75610.59577.68606.97606.971.20%198,555
Apr 24, 2026595.00611.21579.23599.80599.802.33%259,085
Apr 23, 2026590.92595.00570.00586.17586.170.68%105,951
Apr 22, 2026579.00590.99559.68582.22582.223.20%217,777
Apr 21, 2026555.75568.69549.07564.19564.191.97%138,462
Apr 20, 2026539.59556.98525.00553.28553.282.92%164,378
Apr 17, 2026501.40539.29494.94537.58537.5811.21%276,623
Apr 16, 2026528.54531.64480.18483.38483.38-8.66%262,663
Apr 15, 2026533.45541.05516.97529.22529.22-2.74%161,617
Apr 14, 2026545.00546.35518.85544.14544.140.87%199,358
Apr 13, 2026532.79542.89529.15539.46539.461.25%117,885
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
Feb 2, 2026374.25402.26370.10401.22401.225.50%283,932
Jan 30, 2026425.86433.49369.04380.29380.29-19.87%632,045
Jan 29, 2026480.00486.00462.87474.61474.61-0.09%144,738
Jan 28, 2026480.16481.92457.97475.04475.04-0.40%125,098
Jan 27, 2026476.14488.62472.15476.97476.971.87%158,115
Jan 26, 2026460.95471.99454.01468.21468.211.45%97,991
Jan 23, 2026469.71469.71449.55461.51461.51-2.04%130,445
Jan 22, 2026480.00482.02456.00471.12471.12-0.70%148,512
Jan 21, 2026459.52476.89449.54474.43474.434.99%176,851
Jan 20, 2026446.00459.73440.00451.86451.86-1.79%170,613
Jan 16, 2026430.90463.75430.90460.09460.096.33%278,398
Jan 15, 2026431.75443.00431.16432.69432.693.09%124,335
Jan 14, 2026431.76438.27415.38419.73419.73-2.88%141,465
Jan 13, 2026421.98435.00420.46432.19432.192.96%117,776
Jan 12, 2026385.41420.70385.02419.76419.767.65%147,096
Jan 9, 2026375.57396.10375.57389.92389.924.36%207,478
Jan 8, 2026391.16394.00368.17373.63373.63-4.48%228,146
Jan 7, 2026414.28414.44390.74391.14391.14-5.13%295,899
Jan 6, 2026424.56424.56385.90412.27412.27-2.96%186,522
Jan 5, 2026412.81431.63412.81424.86424.864.41%138,871
Jan 2, 2026397.56408.54396.82406.91406.914.60%108,694
Dec 31, 2025394.40397.14388.76389.02389.02-1.36%99,903
Dec 30, 2025397.10402.00391.70394.40394.40-0.87%94,524
Dec 29, 2025400.33404.85392.50397.87397.87-1.32%123,006
Dec 26, 2025406.72415.14399.22403.18403.18-0.78%134,139
Dec 24, 2025407.23410.01402.18406.37406.37-0.46%75,258
Dec 23, 2025403.37415.25401.12408.23408.231.06%91,083
Dec 22, 2025412.81421.06402.03403.93403.93-1.51%138,449
Dec 19, 2025402.34419.49400.00410.12410.121.58%220,418
Dec 18, 2025410.00410.74398.57403.75403.751.37%133,148
Dec 17, 2025446.24452.81394.00398.30398.30-10.96%187,387
Dec 16, 2025451.44463.33441.23447.35447.35-1.34%166,611
Dec 15, 2025460.35466.00451.00453.43453.43-1.46%159,955
Dec 12, 2025474.25474.99448.64460.16460.16-3.69%172,746
Dec 11, 2025470.81482.35462.21477.77477.771.47%258,535
Dec 10, 2025453.52476.90446.44470.84470.843.72%208,983
Dec 9, 2025441.89457.93441.38453.95453.952.57%173,461
Dec 8, 2025434.30450.72430.28442.56442.563.25%134,028
Dec 5, 2025419.00429.42410.01428.62428.621.88%106,336
Dec 4, 2025413.43425.34410.00420.73420.730.33%203,694
Dec 3, 2025417.00423.31402.50419.33419.330.56%240,084