IES Holdings Inc (IESC) Historical Stock Data
186.81 ↑9.29 (5.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IESC is up 0.94% a day on average. There have been 17 days where IES Holdings Inc closed green and 13 days where IESC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 189.74 | 186.81 | ↓$2.93 (-1.54%) | 184.40 | 194.10 | 159.36K |
| 2025-04-22 | 169.94 | 177.52 | ↑$7.58 (4.46%) | 169.94 | 180.85 | 132.78K |
| 2025-04-21 | 178.67 | 167.67 | ↓$11.00 (-6.16%) | 164.12 | 179.02 | 150.12K |
| 2025-04-17 | 187.79 | 183.00 | ↓$4.79 (-2.55%) | 181.23 | 187.79 | 94.12K |
| 2025-04-16 | 184.52 | 186.18 | ↑$1.66 (0.90%) | 180.79 | 186.97 | 111.72K |
| 2025-04-15 | 190.38 | 188.09 | ↓$2.29 (-1.20%) | 184.82 | 190.56 | 211.96K |
| 2025-04-14 | 187.50 | 188.78 | ↑$1.28 (0.68%) | 178.23 | 191.39 | 260.44K |
| 2025-04-11 | 180.08 | 179.85 | ↓$0.23 (-0.13%) | 170.71 | 180.71 | 134.63K |
| 2025-04-10 | 180.22 | 180.66 | ↑$0.44 (0.24%) | 174.90 | 187.49 | 198.57K |
| 2025-04-09 | 165.82 | 189.67 | ↑$23.85 (14.38%) | 165.82 | 193.70 | 323.49K |
| 2025-04-08 | 175.03 | 165.12 | ↓$9.91 (-5.66%) | 162.70 | 178.87 | 282.24K |
| 2025-04-07 | 150.00 | 164.10 | ↑$14.10 (9.40%) | 150.00 | 176.00 | 263.72K |
| 2025-04-04 | 152.00 | 160.58 | ↑$8.58 (5.64%) | 146.52 | 163.93 | 351.18K |
| 2025-04-03 | 165.40 | 161.63 | ↓$3.77 (-2.28%) | 159.20 | 172.71 | 247.17K |
| 2025-04-02 | 163.23 | 179.63 | ↑$16.40 (10.05%) | 163.23 | 182.18 | 208.40K |
| 2025-04-01 | 165.85 | 168.86 | ↑$3.01 (1.81%) | 162.06 | 169.87 | 127.58K |
| 2025-03-31 | 162.50 | 165.11 | ↑$2.61 (1.61%) | 158.00 | 166.22 | 140.18K |
| 2025-03-28 | 169.00 | 166.67 | ↓$2.33 (-1.38%) | 162.33 | 171.76 | 154.06K |
| 2025-03-27 | 177.09 | 170.64 | ↓$6.45 (-3.64%) | 170.38 | 178.16 | 129.90K |
| 2025-03-26 | 186.83 | 178.87 | ↓$7.96 (-4.26%) | 178.27 | 186.83 | 134.45K |
| 2025-03-25 | 186.88 | 186.83 | ↓$0.05 (-0.03%) | 184.01 | 188.69 | 122.62K |
| 2025-03-24 | 188.54 | 187.07 | ↓$1.47 (-0.78%) | 183.86 | 192.83 | 139.55K |
| 2025-03-21 | 182.38 | 184.26 | ↑$1.88 (1.03%) | 176.97 | 188.36 | 239.32K |
| 2025-03-20 | 187.02 | 187.03 | ↑$0.01 (0.01%) | 187.02 | 192.68 | 108.94K |
| 2025-03-19 | 180.39 | 189.44 | ↑$9.05 (5.02%) | 178.48 | 193.56 | 157.52K |
| 2025-03-18 | 184.92 | 179.37 | ↓$5.55 (-3.00%) | 176.41 | 185.10 | 138.87K |
| 2025-03-17 | 179.90 | 186.21 | ↑$6.31 (3.51%) | 179.90 | 189.00 | 133.96K |
| 2025-03-14 | 181.67 | 181.89 | ↑$0.22 (0.12%) | 178.63 | 189.50 | 237.88K |
| 2025-03-13 | 179.08 | 179.29 | ↑$0.21 (0.12%) | 170.45 | 186.72 | 415.91K |
| 2025-03-12 | 176.08 | 179.35 | ↑$3.27 (1.86%) | 172.38 | 182.30 | 333.24K |
Create an account or log in to view more rows.
$IESC trash
$IESC This is how I feel everyday holding this gem.
$IESC just fucking go already jeesh
$IESC must buyyy
$IESC Yolo
$IESC 5 minute looks sexy
$IESC prepare your cash to buy dip
$IESC cup and handle forming
$IESC bear trap?
$IESC steady steady n hold