IES Holdings, Inc. IESC
NASDAQ · United States · Industrial Services
$321.08-3.36 (-1.04%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $321.08 | -1.04% | $331.99 | $331.99 | $318.00 | 229.50K |
| 2026-09-29 | $324.44 | +0.73% | $328.30 | $334.94 | $321.43 | 160.10K |
| 2026-09-28 | $322.09 | -0.63% | $319.55 | $327.64 | $315.04 | 145.70K |
| 2026-09-25 | $324.13 | +1.13% | $324.75 | $326.83 | $317.01 | 164.10K |
| 2026-09-24 | $320.50 | +0.24% | $313.52 | $321.98 | $309.10 | 149.40K |
| 2026-09-23 | $319.73 | -0.42% | $319.96 | $324.36 | $316.57 | 133.50K |
| 2026-09-22 | $321.07 | -0.19% | $321.69 | $323.12 | $317.00 | 185.30K |
| 2026-09-21 | $321.69 | -0.15% | $325.60 | $328.80 | $315.55 | 253.40K |
| 2026-09-18 | $322.16 | +1.58% | $321.56 | $326.47 | $317.24 | 673.20K |
| 2026-09-17 | $317.16 | -2.42% | $338.16 | $341.08 | $315.71 | 189.60K |
| 2026-09-16 | $325.02 | +4.37% | $318.82 | $326.88 | $317.09 | 227.80K |
| 2026-09-15 | $311.41 | -2.55% | $324.34 | $325.27 | $308.99 | 366.40K |
| 2026-09-14 | $319.55 | -7.57% | $323.38 | $328.20 | $315.00 | 252.60K |
| 2026-09-11 | $345.71 | +8.20% | $324.64 | $345.78 | $323.04 | 225.20K |
| 2026-09-10 | $319.52 | -1.58% | $317.88 | $328.38 | $315.00 | 408.80K |
| 2026-09-09 | $324.66 | -5.29% | $342.70 | $348.33 | $322.99 | 205.50K |
| 2026-09-08 | $342.80 | +6.27% | $325.57 | $345.49 | $325.57 | 265.50K |
| 2026-09-04 | $322.57 | +2.37% | $321.15 | $327.21 | $314.32 | 386.70K |
| 2026-09-03 | $315.09 | +4.11% | $303.74 | $319.37 | $299.00 | 370.60K |
| 2026-09-02 | $302.64 | +0.68% | $300.71 | $304.05 | $295.13 | 224.90K |
| 2026-09-01 | $300.59 | -0.80% | $298.46 | $305.40 | $293.82 | 262.80K |
| 2026-08-31 | $303.00 | -2.19% | $309.80 | $310.71 | $299.15 | 343.60K |
| 2026-08-28 | $309.80 | -7.15% | $331.44 | $332.42 | $309.28 | 179.10K |
| 2026-08-27 | $333.67 | +0.66% | $335.92 | $342.00 | $327.68 | 192.70K |
| 2026-08-26 | $331.48 | +5.83% | $313.19 | $332.17 | $308.63 | 253.90K |
| 2026-08-25 | $313.23 | -3.36% | $335.73 | $335.79 | $307.12 | 271.50K |
| 2026-08-24 | $324.12 | -5.37% | $338.59 | $341.80 | $323.65 | 207.20K |
| 2026-08-21 | $342.52 | +0.26% | $346.48 | $348.99 | $328.39 | 231.00K |
| 2026-08-20 | $341.64 | -2.02% | $345.48 | $351.82 | $339.05 | 253.20K |
| 2026-08-19 | $348.69 | -5.61% | $372.68 | $372.68 | $340.05 | 249.80K |
| 2026-08-18 | $369.39 | -6.95% | $385.33 | $385.46 | $364.96 | 255.40K |
| 2026-08-17 | $396.98 | +5.00% | $383.48 | $400.50 | $376.56 | 491.80K |
| 2026-08-14 | $378.09 | +1.03% | $379.36 | $386.14 | $374.83 | 258.00K |
| 2026-08-13 | $374.22 | -2.33% | $380.98 | $387.74 | $372.46 | 225.00K |
| 2026-08-12 | $383.17 | -1.75% | $401.50 | $408.26 | $382.42 | 532.60K |
| 2026-08-11 | $390.00 | +3.85% | $377.71 | $390.64 | $373.20 | 292.40K |
| 2026-08-10 | $375.55 | -1.52% | $384.48 | $392.05 | $372.70 | 266.40K |
| 2026-08-07 | $381.36 | -0.74% | $395.02 | $401.87 | $378.48 | 241.20K |
| 2026-08-06 | $384.21 | -1.99% | $388.43 | $405.92 | $381.98 | 351.00K |
| 2026-08-05 | $392.02 | +3.11% | $385.89 | $398.77 | $381.29 | 345.40K |
| 2026-08-04 | $380.18 | +4.88% | $374.23 | $385.38 | $364.68 | 317.60K |
| 2026-08-03 | $362.49 | -2.63% | $379.81 | $379.81 | $341.00 | 455.40K |
| 2026-07-31 | $372.27 | +30.27% | $338.99 | $387.48 | $333.36 | 970.60K |
| 2026-07-30 | $285.77 | +15.18% | $267.22 | $287.29 | $265.30 | 643.00K |
| 2026-07-29 | $248.11 | -8.70% | $268.13 | $270.00 | $246.55 | 389.40K |
| 2026-07-28 | $271.74 | -9.90% | $293.49 | $293.50 | $267.23 | 384.40K |
| 2026-07-27 | $301.61 | -3.65% | $312.64 | $324.28 | $294.52 | 292.60K |
| 2026-07-24 | $313.04 | -5.67% | $329.72 | $330.04 | $311.68 | 246.00K |
| 2026-07-23 | $331.85 | -1.56% | $334.05 | $343.20 | $330.43 | 295.00K |
| 2026-07-22 | $337.10 | +4.06% | $315.51 | $338.67 | $315.33 | 319.60K |
| 2026-07-21 | $323.96 | +4.33% | $321.31 | $330.85 | $313.48 | 305.80K |
| 2026-07-20 | $310.52 | +1.31% | $312.49 | $321.70 | $306.50 | 377.00K |
| 2026-07-17 | $306.51 | +0.56% | $297.90 | $314.98 | $290.19 | 1.08M |
| 2026-07-16 | $304.79 | -2.61% | $303.49 | $321.04 | $302.32 | 467.20K |
| 2026-07-15 | $312.95 | +1.58% | $313.71 | $319.36 | $303.58 | 517.00K |
| 2026-07-14 | $308.08 | +2.20% | $311.74 | $316.45 | $304.57 | 344.60K |
| 2026-07-13 | $301.45 | -3.62% | $307.30 | $312.18 | $297.73 | 345.00K |
| 2026-07-10 | $312.77 | -2.68% | $317.03 | $320.49 | $307.48 | 368.40K |
| 2026-07-09 | $321.39 | +3.79% | $322.00 | $326.83 | $317.08 | 337.40K |
| 2026-07-08 | $309.64 | +1.61% | $297.86 | $311.80 | $294.64 | 324.80K |
| 2026-07-07 | $304.73 | -9.14% | $327.00 | $327.00 | $298.14 | 702.20K |
| 2026-07-06 | $335.39 | +2.57% | $334.14 | $346.34 | $329.77 | 464.60K |
| 2026-07-02 | $327.00 | -6.57% | $354.41 | $365.70 | $324.46 | 476.40K |
| 2026-07-01 | $349.99 | -4.72% | $357.40 | $357.87 | $342.81 | 621.20K |
| 2026-06-30 | $367.33 | +1.62% | $361.48 | $376.26 | $359.83 | 2.58M |
| 2026-06-29 | $361.48 | +1.13% | $359.32 | $375.42 | $354.50 | 595.20K |
| 2026-06-26 | $357.45 | -6.74% | $373.05 | $386.06 | $352.40 | 2.80M |
| 2026-06-25 | $383.27 | +2.55% | $377.52 | $402.00 | $376.95 | 604.00K |
| 2026-06-24 | $373.74 | +5.20% | $369.48 | $390.00 | $358.70 | 896.20K |
| 2026-06-23 | $355.27 | -5.86% | $368.77 | $370.46 | $353.64 | 410.80K |
| 2026-06-22 | $377.37 | +5.94% | $358.49 | $382.50 | $358.49 | 348.40K |
| 2026-06-18 | $356.20 | +3.97% | $349.91 | $359.31 | $344.29 | 508.60K |
| 2026-06-17 | $342.59 | -1.53% | $347.22 | $350.44 | $330.17 | 397.40K |
| 2026-06-16 | $347.90 | -4.21% | $370.74 | $370.98 | $347.04 | 340.60K |
| 2026-06-15 | $363.20 | -3.12% | $383.90 | $389.50 | $361.90 | 357.00K |
| 2026-06-12 | $374.92 | +2.53% | $370.33 | $383.33 | $369.95 | 428.20K |
| 2026-06-11 | $365.67 | +7.83% | $346.52 | $367.23 | $344.30 | 252.40K |
| 2026-06-10 | $339.10 | -6.62% | $362.47 | $368.09 | $335.35 | 410.60K |
| 2026-06-09 | $363.15 | -1.17% | $373.86 | $384.00 | $346.57 | 413.00K |
| 2026-06-08 | $367.45 | +1.97% | $365.63 | $368.77 | $350.20 | 329.00K |
| 2026-06-05 | $360.36 | -2.88% | $364.00 | $369.99 | $350.11 | 368.40K |
| 2026-06-04 | $371.05 | +2.43% | $357.74 | $372.44 | $347.73 | 236.20K |
| 2026-06-03 | $362.23 | +2.77% | $354.20 | $368.93 | $347.50 | 434.40K |
| 2026-06-02 | $352.45 | +4.05% | $338.71 | $354.50 | $338.71 | 388.60K |
| 2026-06-01 | $338.71 | -0.14% | $335.67 | $344.92 | $329.42 | 402.60K |
| 2026-05-29 | $339.17 | -2.95% | $347.45 | $351.51 | $325.77 | 706.60K |
| 2026-05-28 | $349.48 | +0.69% | $345.29 | $351.05 | $332.50 | 475.40K |
| 2026-05-27 | $347.10 | -0.38% | $351.72 | $356.91 | $341.39 | 471.40K |
| 2026-05-26 | $348.42 | +5.64% | $337.71 | $352.50 | $335.00 | 334.40K |
| 2026-05-22 | $329.83 | +1.82% | $328.33 | $331.05 | $315.76 | 282.40K |