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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

IES Holdings, Inc. (IESC) NASDAQ