Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

IES Holdings (IESC) Historical Prices

534 Followers
IESC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 2026177.27177.70166.28170.28170.28-2.23%239,0250.67
Nov 12, 2026172.01180.78169.43174.17174.17-1.78%276,1990.76
Nov 11, 2026186.93186.93172.23177.32177.32+2.84%425,8241.18
Nov 10, 2026170.88181.68168.71172.43172.43+8.82%435,9071.22
Nov 09, 2026159.10174.40158.45173.92173.92+9.76%656,3221.85
Nov 06, 2026156.00162.75150.01158.45158.45+8.84%694,6481.99
Nov 05, 2026162.00162.00142.66145.58145.58-13.89%1,003,1962.98
Nov 04, 2026194.24195.20167.74169.07169.07-16.87%972,2962.99
Nov 03, 2026201.72207.83199.87203.38203.38+3.73%638,1641.99
Nov 02, 2026209.00209.00194.32196.07196.07-4.80%438,3341.37
Oct 30, 2026210.17215.23201.78205.96205.96-7.97%475,3851.50
Oct 29, 2026223.01233.00220.09223.79223.79-0.77%554,5001.76
Oct 28, 2026238.20238.20222.00225.53225.53-0.82%748,9082.35
Oct 27, 2026223.70230.53220.00227.41227.41+4.82%326,9791.01
Oct 26, 2026213.93223.25212.97216.94216.94+1.59%461,9581.43
Oct 23, 2026217.00221.74210.50213.54213.54-3.27%414,8111.29
Oct 22, 2026229.08233.59218.00220.75220.75-6.70%476,8341.49
Oct 21, 2026246.64249.88232.44236.61236.61-1.96%615,9631.97
Oct 20, 2026245.50249.90237.13241.33241.33-3.78%365,9071.17
Oct 19, 2026259.61261.00249.51250.82250.82-0.45%335,0101.07
Oct 16, 2026260.95264.12248.38251.96251.96-3.99%1,049,2973.50
Oct 15, 2026257.84265.43243.37262.44262.44-1.53%457,6861.53
Oct 14, 2026270.40273.43260.81266.51266.51-4.83%410,3821.33
Oct 13, 2026282.00288.63272.95280.04280.04-2.69%294,5790.94
Oct 12, 2026293.53298.77287.53287.79287.79-3.27%273,6620.87
Oct 09, 2026305.00308.48296.29297.52297.52-0.97%194,9420.61
Oct 08, 2026304.20310.50293.41300.43300.43-2.72%375,8021.18
Oct 07, 2026332.55334.50302.16308.83308.83-9.66%417,7761.32
Oct 06, 2026342.99351.00339.54341.85341.85+0.66%259,9440.82
Oct 05, 2026336.50342.89331.44339.62339.62+0.08%297,2330.93
Oct 02, 2026338.86343.43335.50339.34339.34+2.78%197,5090.60
Oct 01, 2026321.10331.62315.96330.16330.16+2.83%174,2290.53
Sep 30, 2026331.99331.99318.00321.08321.08-1.04%229,5610.70
Sep 29, 2026328.30334.94321.43324.44324.44+0.73%160,0820.48
Sep 28, 2026319.55327.64315.04322.09322.09-0.63%145,7630.43
Sep 25, 2026324.75326.83317.01324.13324.13+1.13%164,1510.43
Sep 24, 2026313.52321.98309.10320.50320.50+0.24%149,4070.39
Sep 23, 2026319.96324.36316.57319.73319.73-0.42%133,5490.31
Sep 22, 2026321.69323.12317.00321.07321.07-0.19%185,2700.43
Sep 21, 2026325.60328.80315.55321.69321.69-0.15%253,4390.57
Sep 18, 2026321.56326.47317.24322.16322.16+1.58%673,1791.53
Sep 17, 2026338.16341.08315.71317.16317.16-2.42%189,6140.43
Sep 16, 2026318.82326.88317.09325.02325.02+4.37%227,9280.52
Sep 15, 2026324.34325.27308.99311.41311.41-2.55%366,4480.83
Sep 14, 2026323.38328.20315.00319.55319.55-7.57%252,6380.57
Sep 11, 2026324.64345.78323.04345.71345.71+8.20%225,2240.50
Sep 10, 2026317.88328.38315.00319.52319.52-1.58%408,7590.92
Sep 09, 2026342.70348.33322.99324.66324.66-5.29%205,5560.46
Sep 08, 2026325.57345.49325.57342.80342.80+6.27%265,4950.59
Sep 07, 2026321.15327.21314.32322.57322.570.00%00.00