IES Holdings Inc (IESC) Historical Stock Data
127.56 ↓1.15 (-0.89%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IESC is up 0.41% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 111.85 | 114.94 | ↑$3.09 (2.76%) | 110.17 | 115.64 | 119.41K |
| 2024-03-20 | 106.34 | 110.47 | ↑$4.13 (3.88%) | 106.34 | 110.65 | 96.82K |
| 2024-03-19 | 102.16 | 106.95 | ↑$4.79 (4.69%) | 101.35 | 107.89 | 69.86K |
| 2024-03-18 | 103.14 | 103.08 | ↓$0.06 (-0.06%) | 101.31 | 104.34 | 91.43K |
| 2024-03-15 | 101.54 | 102.21 | ↑$0.67 (0.66%) | 100.83 | 104.16 | 207.29K |
| 2024-03-14 | 101.55 | 101.77 | ↑$0.22 (0.22%) | 100.60 | 102.97 | 95.53K |
| 2024-03-13 | 104.97 | 101.55 | ↓$3.42 (-3.26%) | 101.53 | 106.00 | 104.76K |
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..