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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	360.75	371.19	371.19	388.32	358	221,800
November 20, 2025	385.55	357.94	357.94	397.33	354.75	213,727
November 19, 2025	363.21	369.77	369.77	375.97	362.07	161,493
November 18, 2025	351.38	358.28	358.28	368.73	350	164,149
November 17, 2025	363.17	359.63	359.63	371.27	353.06	102,314
November 14, 2025	344.02	364.71	364.71	374.57	340.13	108,200
November 13, 2025	385	358.36	358.36	385	356.32	140,000
November 12, 2025	395	389.25	389.25	402.62	387.01	227,510
November 11, 2025	396.93	394.65	394.65	404.9	392.97	176,800
November 10, 2025	408.62	402.82	402.82	412.06	397	126,500
November 07, 2025	392.88	399.03	399.03	400.05	371.04	179,000
November 06, 2025	409.1	395.95	395.95	410.53	392.83	122,606
November 05, 2025	389.85	409.68	409.68	412	389.85	137,005
November 04, 2025	384.86	387.13	387.13	395.72	377.13	125,044
November 03, 2025	398.44	395.58	395.58	399.28	383.9	110,794
October 31, 2025	392.8	391.88	391.72	401	381.01	144,720
October 30, 2025	410.81	389.15	389.15	420.07	384.01	198,535
October 29, 2025	411.65	417.99	417.99	426.65	411.65	202,400
October 28, 2025	412.78	410.62	410.62	417.42	404.69	112,308
October 27, 2025	439.5	412.7	412.7	440.37	407.79	178,451
October 24, 2025	403.91	436.98	436.98	442.93	400.3	319,200
October 23, 2025	361	380.38	380.38	380.66	355.91	93,457
October 22, 2025	396	359.98	359.98	399.75	348.08	162,235
October 21, 2025	394	396.48	396.48	399.75	377.16	149,600
October 20, 2025	393.67	393.06	393.06	404.17	391.54	121,745
October 17, 2025	383	386.2	386.2	392.9	377.35	271,620
October 16, 2025	391.55	383.62	383.62	393	383.1	143,800
October 15, 2025	390.1	391.55	391.55	400.4	384.61	198,879
October 14, 2025	377.62	394.99	394.99	397.5	371	108,925
October 13, 2025	378.04	387.84	387.84	394.19	377	169,200
October 10, 2025	400.01	361.56	361.56	403.61	360.45	183,246
October 09, 2025	400	395.88	395.88	402.63	388.84	181,418
October 08, 2025	393.72	400	400	403.69	392	162,200
October 07, 2025	404.55	395.66	395.66	405	378.49	121,000
October 06, 2025	382.9	399.38	399.38	400.56	382.9	106,000
October 03, 2025	390.5	383.02	383.02	393.34	381.77	142,309
October 02, 2025	393.03	388.91	388.91	394.13	382.55	140,555
October 01, 2025	389.77	391.61	391.61	400	387	161,680
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

IES Holdings, Inc. (IESC) NASDAQ