IES Holdings Inc (IESC) Historical Stock Data
161.39 ↑24.53 (17.92%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IESC is up 0.57% a day on average. There have been 18 days where IES Holdings Inc closed green and 12 days where IESC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 150.17 | 161.39 | ↑$11.22 (7.47%) | 148.99 | 171.50 | 387.47K |
| 2024-05-02 | 134.67 | 136.86 | ↑$2.19 (1.63%) | 133.21 | 137.28 | 183.46K |
| 2024-05-01 | 134.55 | 132.54 | ↓$2.01 (-1.49%) | 128.77 | 136.00 | 144.53K |
| 2024-04-30 | 134.83 | 135.12 | ↑$0.29 (0.22%) | 134.83 | 139.46 | 211.27K |
| 2024-04-29 | 132.00 | 134.98 | ↑$2.98 (2.26%) | 131.38 | 137.56 | 141.77K |
| 2024-04-26 | 128.21 | 131.11 | ↑$2.90 (2.26%) | 128.21 | 133.34 | 126.89K |
| 2024-04-25 | 125.96 | 127.55 | ↑$1.59 (1.26%) | 121.68 | 127.56 | 106.63K |
| 2024-04-24 | 128.54 | 128.71 | ↑$0.17 (0.13%) | 126.48 | 130.94 | 185.59K |
| 2024-04-23 | 118.97 | 127.65 | ↑$8.68 (7.30%) | 118.93 | 128.32 | 167.89K |
| 2024-04-22 | 116.14 | 117.68 | ↑$1.54 (1.33%) | 115.13 | 118.41 | 62.83K |
| 2024-04-19 | 115.28 | 115.51 | ↑$0.23 (0.20%) | 112.73 | 117.41 | 123.61K |
| 2024-04-18 | 118.00 | 115.87 | ↓$2.13 (-1.81%) | 115.15 | 118.84 | 66.35K |
| 2024-04-17 | 121.67 | 116.71 | ↓$4.96 (-4.08%) | 114.69 | 121.67 | 94.47K |
| 2024-04-16 | 119.00 | 120.67 | ↑$1.67 (1.40%) | 114.82 | 121.21 | 159.36K |
| 2024-04-15 | 123.87 | 119.75 | ↓$4.12 (-3.33%) | 119.64 | 126.06 | 88.26K |
| 2024-04-12 | 124.44 | 123.45 | ↓$0.99 (-0.80%) | 122.62 | 126.12 | 98.93K |
| 2024-04-11 | 123.21 | 125.39 | ↑$2.18 (1.77%) | 121.34 | 126.26 | 92.80K |
| 2024-04-10 | 123.69 | 123.72 | ↑$0.03 (0.02%) | 121.00 | 127.80 | 137.28K |
| 2024-04-09 | 134.69 | 125.53 | ↓$9.16 (-6.80%) | 123.73 | 136.34 | 212.22K |
| 2024-04-08 | 136.43 | 133.97 | ↓$2.46 (-1.80%) | 132.57 | 138.56 | 181.58K |
| 2024-04-05 | 126.11 | 133.63 | ↑$7.52 (5.96%) | 126.11 | 135.48 | 239.28K |
| 2024-04-04 | 128.74 | 125.95 | ↓$2.79 (-2.17%) | 125.74 | 132.62 | 214.27K |
| 2024-04-03 | 125.33 | 126.48 | ↑$1.15 (0.92%) | 125.22 | 129.73 | 181.51K |
| 2024-04-02 | 121.77 | 125.30 | ↑$3.53 (2.90%) | 119.53 | 125.77 | 181.11K |
| 2024-04-01 | 123.65 | 122.42 | ↓$1.23 (-0.99%) | 120.94 | 127.56 | 156.82K |
| 2024-03-28 | 116.61 | 121.64 | ↑$5.03 (4.31%) | 115.76 | 122.83 | 266.49K |
| 2024-03-27 | 117.97 | 116.12 | ↓$1.85 (-1.57%) | 114.84 | 117.98 | 100.86K |
| 2024-03-26 | 113.50 | 116.91 | ↑$3.41 (3.00%) | 113.50 | 117.21 | 80.92K |
| 2024-03-25 | 114.34 | 113.02 | ↓$1.32 (-1.15%) | 112.92 | 116.19 | 74.94K |
| 2024-03-22 | 115.45 | 113.83 | ↓$1.62 (-1.40%) | 113.41 | 115.45 | 45.02K |
Create an account or log in to view more rows.
$IESC Many many bears
$IESC Who’s still buying calls?
$IESC buying this dip
$IESC all’s I know is buy and hold… no expectations
$IESC It's happening!
$IESC Buy the dip
$IESC Momentum is building...
$IESC what time we going green?
$IESC the best advice has been no stop losses. Would have cost a fortune!!!
$IESC Bearish..