IES Holdings, Inc. IESC
170.28 USD -3.89 (-2.23%)
Regular-session close
170.00 -0.28 -0.16%
After hours · Nov 13, 5:31 PM ET
166.30 Day range 177.70
145.58 52-week range 396.98
- YTD
- -12.46%
- 1 year
- -4.97%
IESC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 177.27 | 177.70 | 166.28 | 170.28 | -3.89 | -2.23% | 237,059 |
| Nov 12, 2026 | 172.01 | 180.78 | 169.43 | 174.17 | -3.15 | -1.78% | 276,200 |
| Nov 11, 2026 | 186.93 | 186.93 | 172.23 | 177.32 | +4.89 | +2.84% | 426,200 |
| Nov 10, 2026 | 170.88 | 181.68 | 168.71 | 172.43 | -1.49 | -0.86% | 434,400 |
| Nov 9, 2026 | 159.10 | 174.40 | 158.45 | 173.92 | +15.47 | +9.76% | 655,400 |
| Nov 6, 2026 | 156.00 | 162.75 | 150.01 | 158.45 | +12.87 | +8.84% | 694,700 |
| Nov 5, 2026 | 162.00 | 162.00 | 142.66 | 145.58 | -23.49 | -13.89% | 1,003,200 |
| Nov 4, 2026 | 194.24 | 195.20 | 167.74 | 169.07 | -34.31 | -16.87% | 971,800 |
| Nov 3, 2026 | 201.72 | 207.83 | 199.87 | 203.38 | +7.31 | +3.73% | 638,000 |
| Nov 2, 2026 | 209.00 | 209.00 | 194.32 | 196.07 | -9.89 | -4.80% | 438,300 |
| Oct 30, 2026 | 210.17 | 215.23 | 201.78 | 205.96 | -17.83 | -7.97% | 475,400 |
| Oct 29, 2026 | 223.01 | 233.00 | 220.09 | 223.79 | -1.74 | -0.77% | 554,500 |
| Oct 28, 2026 | 238.20 | 238.20 | 222.00 | 225.53 | -1.88 | -0.83% | 749,000 |
| Oct 27, 2026 | 223.70 | 230.53 | 220.00 | 227.41 | +10.47 | +4.83% | 327,000 |
| Oct 26, 2026 | 213.93 | 223.25 | 212.97 | 216.94 | +3.40 | +1.59% | 462,000 |
| Oct 23, 2026 | 217.00 | 221.74 | 210.50 | 213.54 | -7.21 | -3.27% | 414,800 |
| Oct 22, 2026 | 229.08 | 233.59 | 218.00 | 220.75 | -15.86 | -6.70% | 477,500 |
| Oct 21, 2026 | 246.64 | 249.88 | 232.44 | 236.61 | -4.72 | -1.96% | 615,900 |
| Oct 20, 2026 | 245.50 | 249.90 | 237.13 | 241.33 | -9.49 | -3.78% | 365,800 |
| Oct 19, 2026 | 259.61 | 261.00 | 249.51 | 250.82 | -1.14 | -0.45% | 335,000 |
| Oct 16, 2026 | 260.95 | 264.12 | 248.38 | 251.96 | -10.48 | -3.99% | 1,049,300 |
| Oct 15, 2026 | 257.84 | 265.43 | 243.37 | 262.44 | -4.07 | -1.53% | 457,700 |
| Oct 14, 2026 | 270.40 | 273.43 | 260.81 | 266.51 | -13.53 | -4.83% | 410,300 |
| Oct 13, 2026 | 282.00 | 288.63 | 272.95 | 280.04 | -7.75 | -2.69% | 294,600 |
| Oct 12, 2026 | 293.53 | 298.77 | 287.53 | 287.79 | -9.73 | -3.27% | 273,600 |
| Oct 9, 2026 | 305.00 | 308.48 | 296.29 | 297.52 | -2.91 | -0.97% | 194,800 |
| Oct 8, 2026 | 304.20 | 310.50 | 293.41 | 300.43 | -8.40 | -2.72% | 375,700 |
| Oct 7, 2026 | 332.55 | 334.50 | 302.16 | 308.83 | -33.02 | -9.66% | 416,800 |
| Oct 6, 2026 | 342.99 | 351.00 | 339.54 | 341.85 | +2.23 | +0.66% | 259,900 |
| Oct 5, 2026 | 336.50 | 342.89 | 331.44 | 339.62 | +0.28 | +0.08% | 297,200 |
| Oct 2, 2026 | 338.86 | 343.43 | 335.50 | 339.34 | +9.18 | +2.78% | 197,200 |
| Oct 1, 2026 | 321.10 | 331.62 | 315.96 | 330.16 | +9.08 | +2.83% | 174,200 |
| Sep 30, 2026 | 331.99 | 331.99 | 318.00 | 321.08 | -3.36 | -1.04% | 229,500 |
| Sep 29, 2026 | 328.30 | 334.94 | 321.43 | 324.44 | +2.35 | +0.73% | 160,100 |
| Sep 28, 2026 | 319.55 | 327.64 | 315.04 | 322.09 | -2.04 | -0.63% | 145,700 |
| Sep 25, 2026 | 324.75 | 326.83 | 317.01 | 324.13 | +3.63 | +1.13% | 164,100 |
| Sep 24, 2026 | 313.52 | 321.98 | 309.10 | 320.50 | +0.77 | +0.24% | 149,400 |
| Sep 23, 2026 | 319.96 | 324.36 | 316.57 | 319.73 | -1.34 | -0.42% | 133,500 |
| Sep 22, 2026 | 321.69 | 323.12 | 317.00 | 321.07 | -0.62 | -0.19% | 185,300 |
| Sep 21, 2026 | 325.60 | 328.80 | 315.55 | 321.69 | -0.47 | -0.15% | 253,400 |
| Sep 18, 2026 | 321.56 | 326.47 | 317.24 | 322.16 | +5.00 | +1.58% | 673,200 |
| Sep 17, 2026 | 338.16 | 341.08 | 315.71 | 317.16 | -7.86 | -2.42% | 189,600 |
| Sep 16, 2026 | 318.82 | 326.88 | 317.09 | 325.02 | +13.61 | +4.37% | 227,800 |
| Sep 15, 2026 | 324.34 | 325.27 | 308.99 | 311.41 | -8.14 | -2.55% | 366,400 |
| Sep 14, 2026 | 323.38 | 328.20 | 315.00 | 319.55 | -26.16 | -7.57% | 252,600 |
| Sep 11, 2026 | 324.64 | 345.78 | 323.04 | 345.71 | +26.19 | +8.20% | 225,200 |
| Sep 10, 2026 | 317.88 | 328.38 | 315.00 | 319.52 | -5.14 | -1.58% | 408,800 |
| Sep 9, 2026 | 342.70 | 348.33 | 322.99 | 324.66 | -18.14 | -5.29% | 205,500 |
| Sep 8, 2026 | 325.57 | 345.49 | 325.57 | 342.80 | +20.23 | +6.27% | 265,500 |
| Sep 4, 2026 | 321.15 | 327.21 | 314.32 | 322.57 | +7.48 | +2.37% | 386,700 |
| Sep 3, 2026 | 303.74 | 319.37 | 299.00 | 315.09 | +12.45 | +4.11% | 370,600 |
| Sep 2, 2026 | 300.71 | 304.05 | 295.13 | 302.64 | +2.05 | +0.68% | 224,900 |
| Sep 1, 2026 | 298.46 | 305.40 | 293.82 | 300.59 | -2.41 | -0.80% | 262,800 |
| Aug 31, 2026 | 309.80 | 310.71 | 299.15 | 303.00 | -6.80 | -2.19% | 343,600 |
| Aug 28, 2026 | 331.44 | 332.42 | 309.28 | 309.80 | -23.87 | -7.15% | 179,100 |
| Aug 27, 2026 | 335.92 | 342.00 | 327.68 | 333.67 | +2.19 | +0.66% | 192,700 |
| Aug 26, 2026 | 313.19 | 332.17 | 308.63 | 331.48 | +18.25 | +5.83% | 253,900 |
| Aug 25, 2026 | 335.73 | 335.79 | 307.12 | 313.23 | -10.89 | -3.36% | 271,500 |
| Aug 24, 2026 | 338.59 | 341.80 | 323.65 | 324.12 | -18.40 | -5.37% | 207,200 |
| Aug 21, 2026 | 346.48 | 348.99 | 328.39 | 342.52 | +0.88 | +0.26% | 231,000 |
| Aug 20, 2026 | 345.48 | 351.82 | 339.05 | 341.64 | -7.05 | -2.02% | 253,200 |
| Aug 19, 2026 | 372.68 | 372.68 | 340.05 | 348.69 | -20.70 | -5.60% | 249,800 |
| Aug 18, 2026 | 385.33 | 385.46 | 364.96 | 369.39 | -27.59 | -6.95% | 255,400 |
| Aug 17, 2026 | 383.48 | 400.50 | 376.56 | 396.98 | +18.89 | +5.00% | 491,800 |
| Aug 14, 2026 | 379.36 | 386.14 | 374.83 | 378.09 | +3.87 | +1.03% | 258,000 |
65 days, newest first. Daily bars as drawn on the IESC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.