IES Holdings, Inc. - Common Stock (IESC)

303.00
-6.80 (-2.19%)
NASDAQ· Last Trade: Aug 31st, 11:15 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For IES Holdings, Inc. - Common Stock (IESC)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026309.80310.71299.15303.00343,568303.00
8/28/2026331.44332.42309.28309.80179,307309.80
8/27/2026335.92342.00327.68333.67192,756333.67
8/26/2026313.19332.17308.63331.48253,917331.48
8/25/2026335.73335.79307.12313.23271,547313.23
8/24/2026338.58341.80323.65324.12207,293324.12
8/21/2026692.96697.98656.79685.04115,462342.52
8/20/2026690.96703.64678.11683.27126,579341.63
8/19/2026745.36745.36680.11697.38125,167348.69
8/18/2026770.65770.93729.92738.79127,767369.39
8/17/2026766.95801.00753.12793.96245,938396.98
8/14/2026758.71772.27749.66756.18128,967378.09
8/13/2026761.96775.49744.92748.44112,508374.22
8/12/2026803.00816.51764.85766.33266,310383.17
8/11/2026755.42781.28746.39780.00146,227390.00
8/10/2026768.95784.09745.39751.09133,202375.55
8/07/2026790.05803.74756.97762.71120,597381.36
8/06/2026776.86811.85763.97768.43175,499384.21
8/05/2026771.77797.53762.58784.03172,797392.01
8/04/2026748.46770.75729.36760.36158,810380.18
8/03/2026759.62759.62682.00724.99228,074362.50
7/31/2026677.98774.96666.72744.54485,597372.27
7/30/2026534.44574.57534.36571.54321,520285.77
7/29/2026536.26540.00493.10496.22194,755248.11
7/28/2026586.99587.00534.47543.49192,184271.75
7/27/2026625.29648.56589.05603.23146,274301.62
7/24/2026659.44660.07623.36626.07122,997313.04
7/23/2026668.11686.40660.86663.70147,505331.85
7/22/2026631.01677.33630.65674.20159,848337.10
7/21/2026642.62661.70626.95647.92152,901323.96
7/20/2026624.99643.39613.00621.04188,488310.52
7/17/2026595.80629.97580.38613.02540,885306.51
7/16/2026606.98642.07604.63609.58233,635304.79
7/15/2026627.42638.71607.17625.91258,499312.95
7/14/2026623.49632.90609.14616.15172,338308.07
7/13/2026614.60624.37595.45602.91172,733301.45
7/10/2026634.06640.98614.97625.54184,192312.77
7/09/2026644.00653.66634.16642.77168,669321.38
7/08/2026595.71623.60589.29619.29162,344309.64
7/07/2026654.00654.00596.28609.47351,162304.74
7/06/2026668.28692.67659.54670.79232,325335.39
7/02/2026708.82731.38648.92654.00238,200327.00
7/01/2026714.81715.74685.62699.98310,708349.99
6/30/2026722.97752.51719.66734.661,289,919367.33
6/29/2026718.64750.85709.00722.97297,622361.49
6/26/2026746.11772.12704.81714.901,400,505357.45
6/25/2026755.04804.00753.90766.54302,080383.27
6/24/2026738.96780.00717.38747.49448,227373.75
6/23/2026737.55740.93707.27710.54205,356355.27
6/22/2026716.99765.00716.99754.74174,258377.37
6/18/2026699.82718.62688.58712.39254,346356.19
6/17/2026694.44700.88660.35685.18198,697342.59
6/16/2026741.49741.95694.08695.81170,340347.90
6/15/2026767.80779.00723.80726.41178,557363.20
6/12/2026740.66766.66739.90749.83214,201374.92
6/11/2026693.03734.45688.59731.33126,192365.67
6/10/2026724.94736.17670.70678.20205,297339.10
6/09/2026747.73768.00693.14726.31206,864363.15
6/08/2026731.26737.53700.40734.91164,469367.45
6/05/2026728.00739.98700.23720.72184,231360.36
6/04/2026715.49744.88695.45742.09118,200371.05
6/03/2026708.39737.87695.00724.45217,245362.23
6/02/2026677.43709.00677.43704.89194,417352.44
6/01/2026671.34689.85658.83677.43201,262338.71