U.S. markets closed

IES Holdings, Inc. (IESC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
53.86+0.04 (+0.07%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 202153.8653.9753.5553.8653.8670,300
Apr 08, 202153.8653.9252.1353.8253.8276,700
Apr 07, 202153.6754.2553.2053.8553.8571,100
Apr 06, 202154.6654.9453.6353.9753.9766,800
Apr 05, 202154.6754.9754.3054.8254.8288,100
Apr 01, 202150.5353.4450.4553.4453.44104,000
Mar 31, 202149.6150.6349.6150.4150.41163,700
Mar 30, 202148.9050.4947.9449.8349.8376,100
Mar 29, 202150.2650.2647.5847.6347.6345,000
Mar 26, 202146.9949.1546.7549.1249.1252,500
Mar 25, 202145.4046.9244.2346.7546.7550,400
Mar 24, 202146.9848.2745.9346.1446.1434,900
Mar 23, 202147.0648.0046.0246.4646.4632,800
Mar 22, 202147.8648.4446.2947.3147.3144,800
Mar 19, 202147.0648.4645.6448.4648.46217,800
Mar 18, 202146.2948.1945.9446.9246.9241,500
Mar 17, 202146.1546.7745.6946.6646.6627,300
Mar 16, 202147.9447.9445.1046.4746.4750,100
Mar 15, 202149.8050.4347.1648.0848.0842,200
Mar 12, 202151.1051.1749.5949.9949.9931,300
Mar 11, 202151.7552.0950.4451.0151.0177,100
Mar 10, 202152.9252.9251.1251.9151.9168,500
Mar 09, 202152.8853.6151.9052.2452.2453,900
Mar 08, 202152.6955.3051.6952.2552.25105,900
Mar 05, 202149.9452.0348.5052.0352.0374,900
Mar 04, 202149.5650.2447.7849.1749.1735,600
Mar 03, 202148.8250.2148.6749.6449.6436,400
Mar 02, 202148.5249.9848.5249.7449.7426,700
Mar 01, 202146.8749.4346.0448.8548.8542,600
Feb 26, 202145.9446.9344.8445.8445.8459,900
Feb 25, 202148.6848.6845.4846.4446.4422,800
Feb 24, 202146.0448.7445.8448.6848.6831,000
Feb 23, 202144.8046.4644.2645.6945.6920,500
Feb 22, 202144.6046.3344.0045.1245.1247,300
Feb 19, 202144.0046.1244.0044.7444.7432,300
Feb 18, 202145.5246.5043.4143.8843.8840,100
Feb 17, 202146.4846.5045.5045.9845.9826,400
Feb 16, 202147.0047.0046.0446.7546.7552,000
Feb 12, 202147.5347.5346.5846.8546.8520,500
Feb 11, 202148.1548.4446.8547.8247.8228,700
Feb 10, 202150.3150.3548.4348.4348.4323,400
Feb 09, 202149.9750.2449.1550.0050.0033,900
Feb 08, 202150.3250.4349.0050.2350.2334,500
Feb 05, 202149.6650.8548.2549.1049.1032,300
Feb 04, 202148.0149.0847.3048.9148.9122,800
Feb 03, 202148.4848.4846.6847.5547.5524,800
Feb 02, 202147.0349.1646.5248.4648.4627,600
Feb 01, 202146.1146.6544.7746.6546.6541,400
Jan 29, 202146.6346.7545.0145.4845.4839,300
Jan 28, 202146.0247.5545.2746.9046.9031,500
Jan 27, 202146.4346.4344.1045.5045.5062,200
Jan 26, 202148.6048.6046.7146.8246.8246,000
Jan 25, 202149.7249.7247.6548.3248.3227,200
Jan 22, 202148.6249.9748.3549.9249.9231,000
Jan 21, 202149.5949.7048.6149.3749.3740,700
Jan 20, 202149.3050.4248.3649.5949.5942,100
Jan 19, 202148.7749.6948.0149.3249.3232,100
Jan 15, 202148.0548.2247.6947.9747.9721,000
Jan 14, 202147.8349.2947.6648.6548.6537,600
Jan 13, 202148.9248.9247.1247.6647.6625,200
Jan 12, 202148.2449.2948.1348.7648.7663,000
Jan 11, 202147.9549.2447.5148.1248.1219,400
Jan 08, 202150.5750.5747.3147.9547.9554,000
Jan 07, 202149.9051.0949.2550.0050.0084,900
Jan 06, 202145.9950.5745.9449.9049.9083,900
Jan 05, 202144.9245.7743.0245.0245.0241,000
Jan 04, 202146.6746.7744.7545.2545.2563,900
Dec 31, 202046.4047.5545.7546.0446.0451,200
Dec 30, 202046.4748.9245.9746.2446.2425,800
Dec 29, 202047.5947.6145.2846.5346.5360,600
Dec 28, 202048.5048.8147.2647.4647.4632,100
Dec 24, 202049.0349.0748.0748.4348.4314,000
Dec 23, 202048.8749.8548.3148.6848.6841,000
Dec 22, 202048.0848.8447.3048.5848.5843,000
Dec 21, 202046.9448.0046.6647.8547.8544,600
Dec 18, 202048.1848.9446.9547.7847.78189,600
Dec 17, 202047.6048.4347.1247.8647.8656,400
Dec 16, 202045.8047.0845.8046.8546.8556,900
Dec 15, 202043.7445.8843.7445.6645.6676,400
Dec 14, 202044.7145.6843.6443.7343.7384,200
Dec 11, 202043.5044.8443.5044.3144.3161,000
Dec 10, 202042.9844.0941.5243.9643.9661,400
Dec 09, 202042.0043.2742.0043.2243.2255,600
Dec 08, 202041.9242.2141.1241.8641.8658,100
Dec 07, 202040.4142.4740.2541.9241.92101,700
Dec 04, 202039.1440.4639.1440.2540.25102,300
Dec 03, 202037.7639.5937.6039.4039.4091,400
Dec 02, 202036.9437.8836.6837.6737.6734,000
Dec 01, 202037.3937.3936.3237.0137.0150,800
Nov 30, 202037.5337.5836.1736.8836.8891,300
Nov 27, 202037.4137.7036.5837.5437.5415,500
Nov 25, 202037.2137.9536.5337.5537.5520,000
Nov 24, 202036.4838.3436.2537.4437.4466,000
Nov 23, 202037.5137.9936.1336.3736.3737,500
Nov 20, 202037.6537.7036.9536.9536.9529,400
Nov 19, 202038.0738.3237.4438.0238.0247,600
Nov 18, 202038.9538.9937.9738.0538.0526,800
Nov 17, 202038.2738.6036.4638.5938.5941,100
Nov 16, 202039.3639.5738.2138.3638.3663,200
Nov 13, 202038.1339.2237.7738.6338.63100,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...