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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	392.11	397.65	397.65	399.21	387.69	175,700
September 29, 2025	396.64	390.89	390.89	404.27	389.54	153,400
September 26, 2025	380.68	392.85	392.85	398.75	377.8	106,594
September 25, 2025	370	380.01	380.01	385	360.01	127,845
September 24, 2025	389	381.14	381.14	390	373.64	136,100
September 23, 2025	388.38	387.31	387.31	391.97	382.3	115,549
September 22, 2025	378.73	389.77	389.77	389.95	375.44	139,600
September 19, 2025	378	379.42	379.42	381.65	373.04	215,700
September 18, 2025	359.37	377.5	377.5	386.62	359.37	151,700
September 17, 2025	367.98	357.71	357.71	371.69	356.68	131,000
September 16, 2025	369.74	366.88	366.88	372.49	358.94	102,568
September 15, 2025	377.99	369.74	369.74	381.77	365.55	110,123
September 12, 2025	374.62	377.53	377.53	381.31	372	190,617
September 11, 2025	382.48	376.93	376.93	388.7	370.52	210,626
September 10, 2025	365.75	381.19	380.63	386.17	365.18	274,445
September 09, 2025	363.32	361.47	361.47	365	353.68	174,819
September 08, 2025	355.19	360.88	360.88	365	350.61	103,821
September 05, 2025	362.9	349.64	349.64	363.5	336.93	129,760
September 04, 2025	346.67	359.14	358.83	359.14	345.08	93,868
September 03, 2025	346.66	342.62	342.52	350.76	338.06	77,141
September 02, 2025	334.77	347.74	347.74	348.64	333.26	90,100
August 29, 2025	359.59	349.31	349.31	364	344.43	188,214
August 28, 2025	356	362.33	362.33	366.8	351.16	138,765
August 27, 2025	356.55	355.84	355.84	360.58	353.03	134,196
August 26, 2025	354	358.39	358.39	359.9	353.01	129,325
August 25, 2025	342.42	353.97	353.97	355.77	341.8	165,400
August 22, 2025	330.53	341.11	341.11	346.98	323.64	119,300
August 21, 2025	320	327.73	327.73	329.2	320	108,138
August 20, 2025	320	321.59	321.59	323.31	309.51	136,600
August 19, 2025	334	324.74	324.74	339.84	323.77	98,463
August 18, 2025	333	336.23	336.23	340	331.07	102,729
August 15, 2025	324.48	332.16	332.16	333.88	322.72	108,672
August 14, 2025	343.53	334.84	334.84	348.14	333.3	102,100
August 13, 2025	356.21	348.33	348.33	356.21	340.27	149,213
August 12, 2025	340	353.71	353.71	354.99	337.29	110,419
August 11, 2025	344.45	337.67	337.67	348.26	335.38	129,017
August 08, 2025	337.46	345.9	345.9	346.65	334.87	110,845
August 07, 2025	339.94	335.7	335.7	342.64	335.07	105,335
August 06, 2025	332.81	328.7	328.7	332.81	320	128,954
August 05, 2025	345	335.06	335.06	353.95	328.85	149,245
August 04, 2025	359.78	341.63	341.63	360.51	335.01	198,517
August 01, 2025	346.07	350.41	350.41	357.7	336.85	175,538
July 31, 2025	353.23	353.07	353.07	358.15	346	164,300
July 30, 2025	344.76	345.72	345.72	350.6	341	113,723
July 29, 2025	356	340.95	340.95	363.04	340.94	118,378
July 28, 2025	360.46	351.92	351.92	368.68	350.05	174,700
July 25, 2025	334.76	357.66	357.66	370.88	334.76	188,544
July 24, 2025	325.09	328.31	328.31	331.55	320.41	97,980
July 23, 2025	316.95	323.5	323.5	324.74	315.05	98,700
July 22, 2025	310.92	308.81	308.81	311.16	291.55	162,549
July 21, 2025	329.84	312.79	312.79	333.31	309.18	170,900
July 18, 2025	329.17	327.15	327.15	334.48	324.25	416,935
July 17, 2025	323.49	325.94	325.94	332.67	323.49	200,204
July 16, 2025	309.58	322.89	322.89	325.01	306.43	283,787
July 15, 2025	308.95	302.7	302.7	314.33	302	93,500
July 14, 2025	308.75	305.41	305.41	313	305.41	138,702
July 11, 2025	310	309.16	309.16	314.2	304.58	120,931
July 10, 2025	307.1	310.3	310.3	313.01	296.36	131,700
July 09, 2025	296.75	304.36	304.36	304.36	294.25	109,829
July 08, 2025	306.46	293.78	293.78	307.87	291.21	116,029

IES Holdings, Inc. (IESC) NASDAQ