IES Holdings Inc (IESC) Historical Stock Data
428.62 ↑7.89 (1.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IESC is up 0.30% a day on average. There have been 16 days where IES Holdings Inc closed green and 14 days where IESC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 419.00 | 428.62 | ↑$9.62 (2.30%) | 410.01 | 429.42 | 106.34K |
| 2025-12-04 | 413.43 | 420.73 | ↑$7.30 (1.77%) | 410.00 | 425.34 | 203.69K |
| 2025-12-03 | 417.00 | 419.33 | ↑$2.33 (0.56%) | 402.50 | 423.31 | 240.08K |
| 2025-12-02 | 413.09 | 417.00 | ↑$3.91 (0.95%) | 406.46 | 424.90 | 149.74K |
| 2025-12-01 | 407.18 | 404.24 | ↓$2.94 (-0.72%) | 397.00 | 413.24 | 183.25K |
| 2025-11-28 | 425.72 | 418.57 | ↓$7.15 (-1.68%) | 413.90 | 428.04 | 101.35K |
| 2025-11-26 | 412.06 | 420.75 | ↑$8.69 (2.11%) | 411.44 | 423.23 | 153.96K |
| 2025-11-25 | 402.75 | 407.50 | ↑$4.75 (1.18%) | 391.78 | 410.06 | 168.84K |
| 2025-11-24 | 374.90 | 402.75 | ↑$27.85 (7.43%) | 374.90 | 409.00 | 176.74K |
| 2025-11-21 | 360.75 | 371.19 | ↑$10.44 (2.89%) | 358.00 | 388.32 | 221.76K |
| 2025-11-20 | 385.55 | 357.94 | ↓$27.61 (-7.16%) | 355.11 | 397.33 | 214.97K |
| 2025-11-19 | 363.21 | 369.77 | ↑$6.56 (1.81%) | 362.07 | 375.97 | 162.42K |
| 2025-11-18 | 351.38 | 358.28 | ↑$6.90 (1.96%) | 350.00 | 368.73 | 164.15K |
| 2025-11-17 | 363.17 | 359.63 | ↓$3.54 (-0.97%) | 353.06 | 371.27 | 102.31K |
| 2025-11-14 | 344.02 | 364.71 | ↑$20.69 (6.01%) | 340.13 | 374.57 | 108.17K |
| 2025-11-13 | 385.00 | 358.36 | ↓$26.64 (-6.92%) | 356.32 | 385.00 | 140.04K |
| 2025-11-12 | 395.00 | 389.25 | ↓$5.75 (-1.46%) | 387.01 | 402.62 | 259.98K |
| 2025-11-11 | 396.93 | 394.65 | ↓$2.28 (-0.57%) | 392.97 | 404.90 | 176.86K |
| 2025-11-10 | 408.62 | 402.82 | ↓$5.80 (-1.42%) | 397.00 | 412.06 | 126.49K |
| 2025-11-07 | 392.88 | 399.03 | ↑$6.15 (1.57%) | 371.04 | 400.05 | 179.14K |
| 2025-11-06 | 409.10 | 395.95 | ↓$13.15 (-3.21%) | 392.83 | 410.53 | 122.61K |
| 2025-11-05 | 389.85 | 409.68 | ↑$19.83 (5.09%) | 389.85 | 412.00 | 145.88K |
| 2025-11-04 | 384.86 | 387.13 | ↑$2.27 (0.59%) | 377.13 | 395.72 | 124.99K |
| 2025-11-03 | 398.44 | 395.58 | ↓$2.86 (-0.72%) | 383.90 | 399.28 | 110.69K |
| 2025-10-31 | 392.80 | 391.88 | ↓$0.92 (-0.23%) | 381.01 | 404.96 | 146.50K |
| 2025-10-30 | 410.81 | 389.15 | ↓$21.66 (-5.27%) | 384.01 | 420.07 | 198.54K |
| 2025-10-29 | 411.65 | 417.99 | ↑$6.34 (1.54%) | 411.65 | 426.65 | 202.38K |
| 2025-10-28 | 412.78 | 410.62 | ↓$2.16 (-0.52%) | 404.69 | 417.42 | 112.31K |
| 2025-10-27 | 439.50 | 412.70 | ↓$26.80 (-6.10%) | 407.79 | 440.37 | 178.45K |
| 2025-10-24 | 403.91 | 436.98 | ↑$33.07 (8.19%) | 400.30 | 442.93 | 319.18K |
Create an account or log in to view more rows.
$IESC the best advice has been no stop losses. Would have cost a fortune!!!
$IESC what happened?
$IESC over a thousand shares in now
$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