IES Holdings Inc (IESC) Historical Stock Data
265.60 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IESC is up 0.49% a day on average. There have been 19 days where IES Holdings Inc closed green and 11 days where IESC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 288.28 | 265.60 | ↓$22.68 (-7.87%) | 258.60 | 292.21 | 234.41K |
| 2024-11-19 | 262.77 | 285.51 | ↑$22.74 (8.65%) | 262.50 | 286.83 | 165.79K |
| 2024-11-18 | 257.29 | 264.67 | ↑$7.38 (2.87%) | 255.14 | 272.01 | 89.74K |
| 2024-11-15 | 263.60 | 258.02 | ↓$5.58 (-2.12%) | 245.42 | 263.60 | 142.89K |
| 2024-11-14 | 267.33 | 264.90 | ↓$2.43 (-0.91%) | 263.30 | 270.26 | 122.48K |
| 2024-11-13 | 281.24 | 266.36 | ↓$14.88 (-5.29%) | 265.00 | 286.79 | 138.42K |
| 2024-11-12 | 290.50 | 279.84 | ↓$10.66 (-3.67%) | 277.18 | 297.07 | 143.85K |
| 2024-11-11 | 292.96 | 292.79 | ↓$0.17 (-0.06%) | 273.00 | 295.55 | 165.37K |
| 2024-11-08 | 273.08 | 285.55 | ↑$12.47 (4.57%) | 272.00 | 285.56 | 157.47K |
| 2024-11-07 | 265.25 | 270.86 | ↑$5.61 (2.11%) | 264.00 | 274.46 | 152.26K |
| 2024-11-06 | 263.10 | 263.56 | ↑$0.46 (0.17%) | 257.07 | 267.80 | 172.85K |
| 2024-11-05 | 241.09 | 246.06 | ↑$4.97 (2.06%) | 241.09 | 254.99 | 142.15K |
| 2024-11-04 | 233.78 | 238.31 | ↑$4.53 (1.94%) | 231.51 | 242.75 | 146.23K |
| 2024-11-01 | 219.85 | 232.63 | ↑$12.78 (5.81%) | 219.85 | 233.11 | 105.90K |
| 2024-10-31 | 215.00 | 218.67 | ↑$3.66 (1.70%) | 209.88 | 219.16 | 90.83K |
| 2024-10-30 | 211.19 | 217.47 | ↑$6.28 (2.97%) | 208.20 | 217.78 | 64.41K |
| 2024-10-29 | 209.50 | 214.18 | ↑$4.68 (2.23%) | 206.15 | 214.24 | 55.72K |
| 2024-10-28 | 209.92 | 211.31 | ↑$1.39 (0.66%) | 209.92 | 215.45 | 83.17K |
| 2024-10-25 | 214.09 | 207.99 | ↓$6.10 (-2.85%) | 203.00 | 214.09 | 87.32K |
| 2024-10-24 | 210.24 | 210.23 | ↓$0.01 (0.00%) | 208.70 | 213.98 | 59.90K |
| 2024-10-23 | 209.41 | 210.78 | ↑$1.37 (0.65%) | 200.00 | 213.51 | 141.96K |
| 2024-10-22 | 226.62 | 213.57 | ↓$13.05 (-5.76%) | 212.18 | 227.87 | 145.89K |
| 2024-10-21 | 228.42 | 228.72 | ↑$0.30 (0.13%) | 226.58 | 231.50 | 62.32K |
| 2024-10-18 | 231.22 | 228.86 | ↓$2.36 (-1.02%) | 222.32 | 232.05 | 75.96K |
| 2024-10-17 | 228.76 | 229.90 | ↑$1.14 (0.50%) | 225.00 | 231.27 | 91.10K |
| 2024-10-16 | 224.38 | 225.10 | ↑$0.72 (0.32%) | 219.20 | 228.37 | 93.80K |
| 2024-10-15 | 229.09 | 219.94 | ↓$9.15 (-3.99%) | 215.00 | 231.54 | 130.14K |
| 2024-10-14 | 221.50 | 228.04 | ↑$6.54 (2.95%) | 220.96 | 234.81 | 195.86K |
| 2024-10-11 | 211.00 | 219.79 | ↑$8.79 (4.17%) | 211.00 | 220.04 | 110.90K |
| 2024-10-10 | 203.45 | 210.96 | ↑$7.51 (3.69%) | 200.50 | 211.30 | 140.54K |
Create an account or log in to view more rows.
$IESC prepare your cash to buy dip
$IESC cup and handle forming
$IESC bear trap?
$IESC steady steady n hold
$IESC FYI - leaning bullish
$IESC jeez
$IESC only getting stronger
$IESC Many many bears
$IESC Who’s still buying calls?
$IESC buying this dip