tiprankstipranks
Trending News
More News >
IES Holdings, Inc. (IESC)
NASDAQ:IESC
US Market
Advertisement

IES Holdings (IESC) Historical Prices

Compare
398 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
383.00
392.90
377.35
386.20
386.20
+0.67%
271,620
1.92
Oct 16, 2025
391.55
393.00
383.10
383.62
383.62
-2.03%
143,776
0.98
Oct 15, 2025
390.10
400.40
384.61
391.55
391.55
-0.87%
198,879
1.36
Oct 14, 2025
377.62
397.50
371.00
394.99
394.99
+1.84%
108,925
0.73
Oct 13, 2025
378.04
394.19
377.00
387.84
387.84
+7.27%
169,179
1.14
Oct 10, 2025
400.01
403.61
360.45
361.56
361.56
-8.67%
183,246
1.24
Oct 09, 2025
400.00
402.63
388.84
395.88
395.88
-1.03%
181,558
1.24
Oct 08, 2025
393.72
403.69
392.00
400.00
400.00
+1.10%
162,190
1.11
Oct 07, 2025
404.55
405.00
378.49
395.66
395.66
-0.93%
120,999
0.83
Oct 06, 2025
382.90
400.56
382.90
399.38
399.38
+4.27%
105,972
0.73
Oct 03, 2025
390.50
393.34
381.77
383.02
383.02
-1.51%
142,310
0.98
Oct 02, 2025
393.03
394.13
382.55
388.91
388.91
-0.69%
140,555
0.97
Oct 01, 2025
389.77
400.00
387.00
391.61
391.61
-1.52%
161,681
1.12
Sep 30, 2025
392.11
399.21
387.69
397.65
397.65
+1.73%
175,698
1.22
Sep 29, 2025
396.64
404.27
389.54
390.89
390.89
-0.50%
153,395
1.07
Sep 26, 2025
380.68
398.75
377.80
392.85
392.85
+3.38%
106,594
0.73
Sep 25, 2025
370.00
385.00
360.01
380.01
380.01
-0.30%
127,845
0.87
Sep 24, 2025
389.00
390.00
373.64
381.14
381.14
-1.59%
136,098
0.93
Sep 23, 2025
388.37
391.97
382.30
387.31
387.31
-0.63%
123,420
0.84
Sep 22, 2025
378.73
389.95
375.44
389.77
389.77
+2.73%
139,603
0.94
Sep 19, 2025
378.00
381.65
373.04
379.42
379.42
+0.51%
215,690
1.45
Sep 18, 2025
359.37
386.62
359.37
377.50
377.50
+5.53%
151,700
1.02
Sep 17, 2025
367.98
371.69
356.68
357.71
357.71
-2.50%
131,048
0.88
Sep 16, 2025
369.74
372.49
358.94
366.88
366.88
-0.77%
102,568
0.68
Sep 15, 2025
377.99
381.77
365.55
369.74
369.74
-2.06%
110,123
0.73
Sep 12, 2025
374.62
381.31
372.00
377.53
377.53
+0.16%
190,617
1.27
Sep 11, 2025
382.48
388.70
370.52
376.93
376.93
-1.12%
210,626
1.41
Sep 10, 2025
365.75
386.18
365.18
381.19
381.19
+5.46%
278,399
1.87
Sep 09, 2025
363.32
365.00
353.68
361.47
361.47
+0.16%
174,819
1.16
Sep 08, 2025
355.19
365.00
350.61
360.88
360.88
+3.21%
103,821
0.69
Sep 05, 2025
362.90
363.50
336.93
349.64
349.64
-2.65%
129,760
0.86
Sep 04, 2025
346.67
359.14
345.09
359.14
359.14
+4.82%
95,084
0.61
Sep 03, 2025
346.66
350.76
338.06
342.62
342.62
-1.47%
79,365
0.50
Sep 02, 2025
334.77
348.64
333.26
347.74
347.74
-0.45%
90,063
0.57
Aug 29, 2025
359.59
364.00
344.43
349.31
349.31
-3.59%
188,214
1.19
Aug 28, 2025
356.00
366.80
351.16
362.33
362.33
+1.82%
138,810
0.88
Aug 27, 2025
358.10
360.58
353.03
355.84
355.84
-0.71%
135,630
0.87
Aug 26, 2025
354.00
359.90
353.01
358.39
358.39
+1.25%
129,325
0.82
Aug 25, 2025
342.42
355.77
341.80
353.97
353.97
+3.77%
165,389
1.06
Aug 22, 2025
330.53
346.98
323.64
341.11
341.11
+4.08%
119,273
0.77
Aug 21, 2025
320.00
329.20
320.00
327.73
327.73
+1.91%
108,138
0.70
Aug 20, 2025
320.00
323.31
309.51
321.59
321.59
-0.97%
136,581
0.89
Aug 19, 2025
334.00
339.84
323.77
324.74
324.74
-3.42%
98,463
0.64
Aug 18, 2025
333.00
340.00
331.07
336.23
336.23
+1.23%
102,729
0.67
Aug 15, 2025
333.59
333.88
322.72
332.16
332.16
-0.80%
108,691
0.71
Aug 14, 2025
343.53
348.14
333.30
334.84
334.84
-3.87%
102,089
0.66
Aug 13, 2025
356.21
356.21
340.27
348.33
348.33
-1.52%
149,213
0.96
Aug 12, 2025
340.00
354.99
337.29
353.71
353.71
+4.75%
110,419
0.70
Aug 11, 2025
344.45
348.26
335.38
337.67
337.67
-2.38%
129,017
0.82
Aug 08, 2025
337.46
346.65
334.87
345.90
345.90
+3.04%
110,845
0.71
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis