IES Holdings, Inc. - IESC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	511.8	519.67	519.67	530	500	278,038
February 19, 2026	484.9	506.94	506.94	509.53	482.37	202,433
February 18, 2026	501.21	490.49	490.49	513.2	487.28	149,824
February 17, 2026	518.2	500.85	500.85	524	499.01	212,448
February 13, 2026	500.58	518.16	518.16	522.07	490.81	210,622
February 12, 2026	525.49	495.49	495.49	537.7	491.28	213,650
February 11, 2026	510	514.36	514.36	532.23	500.46	253,500
February 10, 2026	495.42	499.78	499.78	506.41	477.64	272,631
February 09, 2026	460.7	489.52	489.52	495	449.56	232,726
February 06, 2026	425	455.88	455.88	458.85	425	191,759
February 05, 2026	393.8	408.95	408.95	409.8	385	168,987
February 04, 2026	420.98	402.69	402.69	424.26	386.79	222,473
February 03, 2026	404.11	420.62	420.62	421.02	394.62	175,689
February 02, 2026	374.25	401.22	401.22	402.26	370.1	283,932
January 30, 2026	425	380.25	380.25	433.49	369.04	588,971
January 29, 2026	480	474.61	474.61	486	462.87	142,463
January 28, 2026	480.16	475.04	475.04	481.92	457.97	124,899
January 27, 2026	476.14	476.97	476.97	488.62	475.04	158,080
January 26, 2026	460.95	468.21	468.21	471.99	454.01	98,000
January 23, 2026	469.71	461.51	461.51	469.71	449.55	130,445
January 22, 2026	480.47	471.12	471.12	480.47	456.9	146,679
January 21, 2026	459.52	474.43	474.43	476.89	449.54	176,585
January 20, 2026	446	451.86	451.86	459.6	440	169,224
January 16, 2026	430.9	460.09	460.09	463.75	430.9	266,101
January 15, 2026	431.75	432.69	432.69	443	431.16	124,335
January 14, 2026	431.76	419.73	419.73	438.27	415.38	141,500
January 13, 2026	421.98	432.19	432.19	434.95	420.46	113,239
January 12, 2026	385.41	419.76	419.76	420.7	385.02	147,100
January 09, 2026	375.57	389.92	389.92	396.1	375.57	199,363
January 08, 2026	391.16	373.63	373.63	394	368.17	228,146
January 07, 2026	414.28	391.14	391.14	414.44	390.74	295,900
January 06, 2026	424.56	412.27	412.27	424.56	385.9	186,522
January 05, 2026	412.81	424.86	424.86	431.63	412.81	138,871
January 02, 2026	397.56	406.91	406.91	408.54	396.82	108,700
December 31, 2025	394.4	389.02	389.02	397.14	388.76	99,903
December 30, 2025	397.1	394.4	394.4	402	391.7	94,524
December 29, 2025	400.33	397.87	397.87	404.85	392.5	123,006
December 26, 2025	406.72	403.18	403.01	411.98	399.22	133,490
December 24, 2025	407.23	406.37	406.37	410.01	402.18	74,352
December 23, 2025	403.37	408.23	408.23	415.25	401.12	91,100
December 22, 2025	412.81	403.93	403.93	421.06	402.03	138,449
December 19, 2025	402.34	410.12	410.12	419.49	400	220,418
December 18, 2025	410	403.75	403.75	410.74	398.57	133,148
December 17, 2025	446.24	398.3	398.3	452.81	394	187,387
December 16, 2025	451.44	447.35	447.35	462.5	441.23	159,700
December 15, 2025	460.35	453.43	453.43	466	451	159,955
December 12, 2025	474.25	460.16	460.16	474.99	448.64	172,746
December 11, 2025	470.81	477.77	477.77	482.35	462.21	258,535
December 10, 2025	453.52	470.84	470.84	476.9	446.44	204,701
December 09, 2025	441.89	453.95	453.95	457.93	441.38	173,500
December 08, 2025	434.3	442.56	442.56	450.72	430.28	134,028
December 05, 2025	419	428.62	428.62	429.42	410.01	106,300
December 04, 2025	413.43	420.73	420.73	425.34	410	203,667
December 03, 2025	417	419.33	419.33	423.31	402.5	240,100
December 02, 2025	413.09	417	417	424.9	406.46	149,737
December 01, 2025	407.18	404.24	404.24	413.24	397	183,252
November 28, 2025	425.72	418.57	418.57	428.04	413.9	101,354
November 26, 2025	412.06	420.75	420.75	423.23	411.44	153,850
November 25, 2025	402.75	407.5	407.5	410.06	391.78	168,847
November 24, 2025	374.9	402.75	402.75	409	374.9	176,744

IES Holdings, Inc. (IESC) NASDAQ