IES Holdings Inc (IESC) Historical Stock Data
410.12 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IESC is up 0.13% 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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 402.34 | 410.12 | ↑$7.78 (1.93%) | 400.00 | 419.49 | 220.27K |
| 2025-12-18 | 410.00 | 403.75 | ↓$6.25 (-1.52%) | 398.57 | 410.74 | 133.15K |
| 2025-12-17 | 446.24 | 398.30 | ↓$47.94 (-10.74%) | 394.00 | 452.81 | 187.38K |
| 2025-12-16 | 451.44 | 447.35 | ↓$4.09 (-0.91%) | 441.23 | 463.33 | 166.61K |
| 2025-12-15 | 460.35 | 453.43 | ↓$6.92 (-1.50%) | 451.00 | 466.00 | 159.96K |
| 2025-12-12 | 474.25 | 460.16 | ↓$14.09 (-2.97%) | 448.64 | 474.99 | 172.75K |
| 2025-12-11 | 470.81 | 477.77 | ↑$6.96 (1.48%) | 462.21 | 482.35 | 258.52K |
| 2025-12-10 | 453.52 | 470.84 | ↑$17.32 (3.82%) | 446.44 | 476.90 | 208.98K |
| 2025-12-09 | 441.89 | 453.95 | ↑$12.06 (2.73%) | 441.38 | 457.93 | 173.45K |
| 2025-12-08 | 434.30 | 442.56 | ↑$8.26 (1.90%) | 430.28 | 450.72 | 134.03K |
| 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 |
Create an account or log in to view more rows.
$IESC going down
$IESC we had no volume for days before the last big rip
$IESC out of the way
$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