IES Holdings, Inc. (IESC) NASDAQ

336.81

+4.65(+1.40%)

Updated at August 18 03:22PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025324.48332.16332.16333.88322.72108,672
August 14, 2025343.53334.84334.84348.14333.3102,100
August 13, 2025356.21348.33348.33356.21340.27149,213
August 12, 2025340353.71353.71354.99337.29110,419
August 11, 2025344.45337.67337.67348.26335.38129,017
August 08, 2025337.46345.9345.9346.65334.87110,845
August 07, 2025339.94335.7335.7342.64335.07105,335
August 06, 2025332.81328.7328.7332.81320128,954
August 05, 2025345335.06335.06353.95328.85149,245
August 04, 2025359.78341.63341.63360.51335.01198,517
August 01, 2025346.07350.41350.41357.7336.85175,538
July 31, 2025353.23353.07353.07358.15346164,300
July 30, 2025344.76345.72345.72350.6341113,723
July 29, 2025356340.95340.95363.04340.94118,378
July 28, 2025360.46351.92351.92368.68350.05174,700
July 25, 2025334.76357.66357.66370.88334.76188,544
July 24, 2025325.09328.31328.31331.55320.4197,980
July 23, 2025316.95323.5323.5324.74315.0598,700
July 22, 2025310.92308.81308.81311.16291.55162,549
July 21, 2025329.84312.79312.79333.31309.18170,900
July 18, 2025329.17327.15327.15334.48324.25416,935
July 17, 2025323.49325.94325.94332.67323.49200,204
July 16, 2025309.58322.89322.89325.01306.43283,787
July 15, 2025308.95302.7302.7314.3330293,500
July 14, 2025308.75305.41305.41313305.41138,702
July 11, 2025310309.16309.16314.2304.58120,931
July 10, 2025307.1310.3310.3313.01296.36131,700
July 09, 2025296.75304.36304.36304.36294.25109,829
July 08, 2025306.46293.78293.78307.87291.21116,029
July 07, 2025304.97304.88304.88308298.82119,641
July 03, 2025298.9306.41306.41308.85297.3596,321
July 02, 2025287.77297.25297.25297.84281.35111,543
July 01, 2025292.52289.3289.3294.8282.03164,878
June 30, 2025293.56296.23296.23298.31284.28145,830
June 27, 2025290.97291.73291.73294.14284.98266,439
June 26, 2025282.01286.46286.46288.23280.29136,635
June 25, 2025294.93281.39281.39295280.57123,528
June 24, 2025289291.09291.09294.9281.34158,300
June 23, 2025270.44281.39281.39283.07265258,711
June 20, 2025276.88273.13273.13278.47271239,608
June 18, 2025271.44274.94274.94278.93270.27163,524
June 17, 2025269.57271.44271.44275268.86140,106
June 16, 2025262.36270.52270.52275262.36193,800
June 13, 2025266.07261.89261.89269.23261.11120,977
June 12, 2025269.4272.46272.46273.4267.82152,134
June 11, 2025273.5271.22271.22276.81269.4176,900
June 10, 2025276.78269.67269.67276.78259.3221,800
June 09, 2025283.72276.69276.69283.72272.97249,645
June 06, 2025273.69279.98279.98281.14272.28104,321
June 05, 2025270.14270.8270.8274.89266123,817
June 04, 2025269.37269.95269.95275265.63423,220
June 03, 2025268.99271.8271.8277268.68204,000
June 02, 2025259.2264.15264.15264.7250.84139,500
May 30, 2025254.3259.66259.66260.68250.56204,800
May 29, 2025258.09256.8256.8259.89246.4392,656
May 28, 2025256.35252.97252.97261.57251.6377,932
May 27, 2025252.16257.75257.75259.56247.1140,338
May 23, 2025239.23244.57244.57247.1239.2372,231
May 22, 2025244.57241.87241.87244.66235.9970,400
May 21, 2025245.47246.1245.63253.0524376,385
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved