IES Holdings Inc (IESC) Historical Stock Data
212.50 ↓0.53 (-0.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IESC is down -0.96% a day on average. There have been 11 days where IES Holdings Inc closed green and 19 days where IESC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 208.79 | 212.50 | ↑$3.71 (1.78%) | 207.52 | 216.21 | 345.48K |
| 2024-12-19 | 204.64 | 213.03 | ↑$8.39 (4.10%) | 204.64 | 216.16 | 224.10K |
| 2024-12-18 | 215.00 | 205.41 | ↓$9.59 (-4.46%) | 204.02 | 222.17 | 286.05K |
| 2024-12-17 | 213.84 | 214.11 | ↑$0.27 (0.13%) | 208.85 | 221.91 | 422.60K |
| 2024-12-16 | 245.15 | 222.65 | ↓$22.50 (-9.18%) | 221.43 | 252.17 | 362.98K |
| 2024-12-13 | 246.65 | 245.15 | ↓$1.50 (-0.61%) | 244.38 | 257.24 | 97.86K |
| 2024-12-12 | 254.11 | 249.10 | ↓$5.01 (-1.97%) | 247.84 | 257.60 | 122.59K |
| 2024-12-11 | 257.18 | 255.24 | ↓$1.94 (-0.75%) | 254.07 | 265.24 | 138.14K |
| 2024-12-10 | 253.27 | 252.18 | ↓$1.09 (-0.43%) | 248.00 | 257.00 | 150.30K |
| 2024-12-09 | 268.17 | 252.35 | ↓$15.82 (-5.90%) | 251.26 | 268.17 | 515.73K |
| 2024-12-06 | 282.00 | 268.17 | ↓$13.83 (-4.90%) | 264.11 | 290.45 | 240.04K |
| 2024-12-05 | 287.54 | 281.41 | ↓$6.13 (-2.13%) | 273.48 | 288.05 | 193.25K |
| 2024-12-04 | 293.38 | 292.22 | ↓$1.16 (-0.40%) | 288.04 | 303.02 | 123.77K |
| 2024-12-03 | 293.67 | 295.80 | ↑$2.13 (0.73%) | 288.59 | 299.87 | 182.48K |
| 2024-12-02 | 311.12 | 297.31 | ↓$13.81 (-4.44%) | 295.00 | 320.09 | 323.05K |
| 2024-11-29 | 294.38 | 309.86 | ↑$15.48 (5.26%) | 294.38 | 314.78 | 136.75K |
| 2024-11-27 | 304.97 | 286.95 | ↓$18.02 (-5.91%) | 273.06 | 309.16 | 259.05K |
| 2024-11-26 | 282.71 | 299.52 | ↑$16.81 (5.95%) | 280.82 | 319.00 | 353.95K |
| 2024-11-25 | 288.96 | 279.68 | ↓$9.28 (-3.21%) | 271.00 | 288.96 | 173.87K |
| 2024-11-22 | 275.22 | 278.01 | ↑$2.79 (1.01%) | 270.50 | 290.68 | 254.14K |
| 2024-11-21 | 269.65 | 270.47 | ↑$0.82 (0.30%) | 262.64 | 278.00 | 183.53K |
| 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 |
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