NASDAQ : IESC
IES Holdings, Inc. — Price history
Industrials · Engineering & Construction · United States
Last price 205.96 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 8.21B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
IES Holdings, Inc. (IESC) closed at 205.96 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 210.17 | 215.23 | 201.78 | 205.96 | 475,470 | -7.97% |
| 2026-10-29 | 223.01 | 233 | 220.09 | 223.79 | 554,513 | -0.77% |
| 2026-10-28 | 238.2 | 238.2 | 222 | 225.53 | 749,220 | -0.82% |
| 2026-10-27 | 223.7 | 230.525 | 220 | 227.405 | 327,264 | +4.82% |
| 2026-10-26 | 213.93 | 223.25 | 212.97 | 216.94 | 462,023 | +1.59% |
| 2026-10-23 | 217 | 221.735 | 210.502 | 213.54 | 414,827 | -3.27% |
| 2026-10-22 | 229.08 | 233.585 | 218 | 220.75 | 477,526 | -6.70% |
| 2026-10-21 | 246.64 | 249.88 | 232.435 | 236.61 | 615,963 | -1.96% |
| 2026-10-20 | 245.5 | 249.9 | 237.134 | 241.33 | 365,907 | -3.78% |
| 2026-10-19 | 259.61 | 261 | 249.51 | 250.82 | 335,052 | -0.45% |
| 2026-10-16 | 260.95 | 264.12 | 248.38 | 251.96 | 1,049,396 | -3.99% |
| 2026-10-15 | 257.84 | 265.43 | 243.373 | 262.44 | 457,686 | -1.53% |
| 2026-10-14 | 270.4 | 273.425 | 260.805 | 266.51 | 410,382 | -4.83% |
| 2026-10-13 | 282 | 288.63 | 272.95 | 280.04 | 294,579 | -2.69% |
| 2026-10-12 | 293.53 | 298.77 | 287.53 | 287.79 | 273,662 | -3.27% |
| 2026-10-09 | 305 | 308.48 | 296.29 | 297.52 | 194,942 | -0.97% |
| 2026-10-08 | 304.2 | 310.5 | 293.41 | 300.43 | 375,802 | -2.72% |
| 2026-10-07 | 332.55 | 334.5 | 302.16 | 308.83 | 417,776 | -9.66% |
| 2026-10-06 | 342.99 | 351 | 339.54 | 341.845 | 259,944 | +0.66% |
| 2026-10-05 | 336.5 | 342.889 | 331.435 | 339.62 | 297,255 | +0.08% |
| 2026-10-02 | 338.86 | 343.43 | 335.5 | 339.34 | 197,509 | +2.78% |
| 2026-10-01 | 321.1 | 331.62 | 315.955 | 330.16 | 174,335 | +2.83% |
| 2026-09-30 | 331.99 | 331.99 | 318 | 321.08 | 229,561 | -1.04% |
| 2026-09-29 | 328.3 | 334.94 | 321.43 | 324.44 | 160,082 | +0.73% |
| 2026-09-28 | 319.55 | 327.64 | 315.04 | 322.09 | 145,763 | -0.63% |
| 2026-09-25 | 324.75 | 326.83 | 317.01 | 324.13 | 164,151 | +1.13% |
| 2026-09-24 | 313.52 | 321.98 | 309.095 | 320.5 | 149,407 | +0.24% |
| 2026-09-23 | 319.96 | 324.36 | 316.57 | 319.73 | 133,549 | -0.42% |
| 2026-09-22 | 321.69 | 323.12 | 317 | 321.07 | 185,270 | -0.19% |
| 2026-09-21 | 325.6 | 328.8 | 315.552 | 321.69 | 253,439 | -0.15% |
| 2026-09-18 | 321.56 | 326.473 | 317.24 | 322.16 | 673,179 | +1.58% |
| 2026-09-17 | 338.16 | 341.08 | 315.705 | 317.16 | 190,100 | -2.42% |
| 2026-09-16 | 318.82 | 326.88 | 317.09 | 325.02 | 227,928 | +4.37% |
| 2026-09-15 | 324.34 | 325.27 | 308.99 | 311.41 | 366,448 | -2.55% |
| 2026-09-14 | 323.38 | 328.2 | 315 | 319.55 | 252,637 | -7.57% |
| 2026-09-11 | 324.64 | 345.78 | 323.042 | 345.71 | 225,224 | +8.20% |
| 2026-09-10 | 317.88 | 328.38 | 315 | 319.52 | 408,759 | -1.58% |
| 2026-09-09 | 342.7 | 348.33 | 322.99 | 324.66 | 205,556 | -5.29% |
| 2026-09-08 | 325.57 | 345.49 | 325.57 | 342.8 | 265,495 | +6.27% |
| 2026-09-04 | 321.15 | 327.21 | 314.32 | 322.57 | 386,889 | +2.37% |
| 2026-09-03 | 303.74 | 319.37 | 299 | 315.09 | 370,569 | +4.11% |
| 2026-09-02 | 300.71 | 304.045 | 295.13 | 302.64 | 224,912 | +0.68% |
| 2026-09-01 | 298.46 | 305.4 | 293.82 | 300.59 | 263,420 | -0.80% |
| 2026-08-31 | 309.8 | 310.71 | 299.153 | 303 | 343,576 | -2.19% |
| 2026-08-28 | 331.44 | 332.42 | 309.28 | 309.8 | 179,307 | -7.15% |
| 2026-08-27 | 335.92 | 342 | 327.681 | 333.67 | 192,859 | +0.66% |
| 2026-08-26 | 313.19 | 332.17 | 308.63 | 331.48 | 254,016 | +5.83% |
| 2026-08-25 | 335.73 | 335.79 | 307.12 | 313.23 | 271,556 | -3.36% |
| 2026-08-24 | 338.585 | 341.798 | 323.65 | 324.12 | 207,308 | -5.37% |
| 2026-08-21 | 346.48 | 348.99 | 328.397 | 342.52 | 230,922 | +0.26% |
| 2026-08-20 | 345.48 | 351.82 | 339.055 | 341.635 | 253,160 | -2.02% |
| 2026-08-19 | 372.68 | 372.68 | 340.055 | 348.69 | 250,554 | -5.61% |
| 2026-08-18 | 385.325 | 385.465 | 364.963 | 369.395 | 255,538 | -6.95% |
| 2026-08-17 | 383.475 | 400.5 | 376.56 | 396.98 | 492,236 | +5.00% |
| 2026-08-14 | 379.355 | 386.135 | 374.833 | 378.09 | 257,934 | +1.03% |
| 2026-08-13 | 380.98 | 387.745 | 372.46 | 374.22 | 225,018 | -2.33% |
| 2026-08-12 | 401.5 | 408.255 | 382.424 | 383.165 | 532,636 | -1.75% |
| 2026-08-11 | 377.71 | 390.64 | 373.195 | 390 | 292,462 | +3.85% |
| 2026-08-10 | 384.473 | 392.044 | 372.695 | 375.545 | 266,430 | -1.52% |
| 2026-08-07 | 395.025 | 401.87 | 378.485 | 381.355 | 241,192 | -0.74% |
| 2026-08-06 | 388.43 | 405.925 | 381.985 | 384.215 | 351,012 | -1.99% |
| 2026-08-05 | 385.885 | 398.766 | 381.29 | 392.015 | 345,596 | +3.11% |
| 2026-08-04 | 374.23 | 385.375 | 364.68 | 380.18 | 317,624 | +4.88% |
| 2026-08-03 | 379.81 | 379.81 | 341 | 362.495 | 456,156 | -2.63% |
| 2026-07-31 | 338.99 | 387.48 | 333.36 | 372.27 | 971,194 | +30.27% |
| 2026-07-30 | 267.22 | 287.285 | 265.295 | 285.77 | 643,074 | +15.18% |
| 2026-07-29 | 268.13 | 270 | 246.55 | 248.11 | 389,546 | -8.70% |
| 2026-07-28 | 293.495 | 293.5 | 267.235 | 271.745 | 384,642 | -9.90% |
| 2026-07-27 | 312.645 | 324.28 | 294.525 | 301.615 | 292,600 | -3.65% |
| 2026-07-24 | 329.72 | 330.033 | 311.68 | 313.035 | 245,992 | -5.67% |
| 2026-07-23 | 334.055 | 343.2 | 330.43 | 331.85 | 295,010 | -1.56% |
| 2026-07-22 | 315.505 | 338.663 | 315.325 | 337.1 | 319,696 | +4.06% |
| 2026-07-21 | 321.31 | 330.85 | 313.475 | 323.96 | 305,802 | +4.33% |
| 2026-07-20 | 312.495 | 321.695 | 306.5 | 310.52 | 377,016 | +1.31% |
| 2026-07-17 | 297.9 | 314.985 | 290.19 | 306.51 | 1,081,770 | +0.56% |
| 2026-07-16 | 303.49 | 321.035 | 302.318 | 304.79 | 467,270 | -2.61% |
| 2026-07-15 | 313.71 | 319.355 | 303.585 | 312.955 | 517,000 | +1.58% |
| 2026-07-14 | 311.745 | 316.45 | 304.57 | 308.075 | 344,708 | +2.20% |
| 2026-07-13 | 307.3 | 312.185 | 297.725 | 301.455 | 345,472 | -3.62% |
| 2026-07-10 | 317.03 | 320.49 | 307.485 | 312.77 | 368,384 | -2.68% |
| 2026-07-09 | 322 | 326.833 | 317.08 | 321.385 | 337,338 | +3.79% |
| 2026-07-08 | 297.855 | 311.8 | 294.645 | 309.645 | 324,760 | +1.61% |
| 2026-07-07 | 327 | 327 | 298.14 | 304.735 | 702,448 | -9.14% |
| 2026-07-06 | 334.14 | 346.338 | 329.77 | 335.395 | 464,706 | +2.57% |
| 2026-07-02 | 354.41 | 365.693 | 324.46 | 327 | 476,400 | -6.57% |
| 2026-07-01 | 357.405 | 357.87 | 342.81 | 349.99 | 621,426 | -4.72% |
| 2026-06-30 | 361.485 | 376.255 | 359.83 | 367.33 | 2,580,054 | +1.62% |
| 2026-06-29 | 359.32 | 375.425 | 354.5 | 361.485 | 595,960 | +1.13% |
| 2026-06-26 | 373.055 | 386.06 | 352.405 | 357.45 | 2,801,008 | -6.74% |
| 2026-06-25 | 377.52 | 402 | 376.95 | 383.27 | 604,162 | +2.55% |
| 2026-06-24 | 369.48 | 390 | 358.693 | 373.745 | 896,462 | +5.20% |
| 2026-06-23 | 368.775 | 370.465 | 353.635 | 355.27 | 410,822 | -5.86% |
| 2026-06-22 | 358.495 | 382.5 | 358.495 | 377.37 | 348,518 | +5.94% |
| 2026-06-18 | 349.91 | 359.31 | 344.288 | 356.195 | 508,692 | +3.97% |
| 2026-06-17 | 347.22 | 350.438 | 330.175 | 342.59 | 397,408 | -1.53% |
| 2026-06-16 | 370.745 | 370.975 | 347.04 | 347.905 | 340,710 | -4.21% |
| 2026-06-15 | 383.9 | 389.5 | 361.9 | 363.205 | 357,112 | -3.12% |
| 2026-06-12 | 370.33 | 383.33 | 369.95 | 374.915 | 428,400 | +2.53% |
| 2026-06-11 | 346.515 | 367.225 | 344.295 | 365.665 | 252,460 | +7.83% |
| 2026-06-10 | 362.47 | 368.088 | 335.35 | 339.1 | 410,594 | -6.62% |
| 2026-06-09 | 373.865 | 384 | 346.57 | 363.155 | 413,092 | -1.17% |
| 2026-06-08 | 365.63 | 368.765 | 350.2 | 367.455 | 328,978 | +1.97% |
| 2026-06-05 | 364 | 369.99 | 350.115 | 360.36 | 368,462 | -2.88% |
| 2026-06-04 | 357.745 | 372.44 | 347.725 | 371.045 | 236,584 | +2.43% |
| 2026-06-03 | 354.195 | 368.935 | 347.5 | 362.225 | 434,546 | +2.77% |
| 2026-06-02 | 338.715 | 354.5 | 338.715 | 352.445 | 389,076 | +4.05% |
| 2026-06-01 | 335.67 | 344.925 | 329.415 | 338.715 | 402,560 | -0.14% |
| 2026-05-29 | 347.455 | 351.51 | 325.77 | 339.175 | 706,654 | -2.95% |
| 2026-05-28 | 345.285 | 351.045 | 332.5 | 349.48 | 475,390 | +0.69% |
| 2026-05-27 | 351.72 | 356.908 | 341.395 | 347.1 | 471,568 | -0.38% |
| 2026-05-26 | 337.71 | 352.5 | 335 | 348.425 | 334,434 | +5.64% |
| 2026-05-22 | 328.325 | 331.045 | 315.755 | 329.825 | 282,490 | +1.82% |
| 2026-05-21 | 323.245 | 331.06 | 320.64 | 323.92 | 426,710 | -1.23% |
| 2026-05-20 | 326.1 | 330.57 | 320.68 | 327.94 | 339,246 | +2.57% |
| 2026-05-19 | 320.32 | 326.5 | 302.995 | 319.72 | 468,988 | -2.27% |
| 2026-05-18 | 341.095 | 341.095 | 320.655 | 327.14 | 351,322 | -4.09% |
| 2026-05-15 | 338.515 | 347.37 | 333.17 | 341.1 | 246,886 | -2.15% |
| 2026-05-14 | 343.935 | 350 | 338.075 | 348.605 | 397,570 | +2.87% |
| 2026-05-13 | 347.38 | 348 | 333.943 | 338.89 | 463,664 | -1.12% |
| 2026-05-12 | 338.39 | 343.175 | 322.395 | 342.74 | 286,894 | +0.05% |