Canada markets open in 1 hour 46 minutes

IES Holdings, Inc. (IESC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
206.10-7.66 (-3.58%)
At close: 04:00PM EDT
204.61 -1.49 (-0.72%)
Pre-Market: 07:08AM EDT
Time Period:
Oct 10, 2023 - Oct 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 09, 2024213.50217.47205.91206.10206.10135,500
Oct 08, 2024212.68219.14211.37213.76213.76248,100
Oct 07, 2024204.39212.17204.34211.62211.62111,200
Oct 04, 2024207.59208.00202.08207.20207.20120,600
Oct 03, 2024198.29204.63198.29203.24203.2478,900
Oct 02, 2024195.00200.42191.23200.08200.0854,600
Oct 01, 2024199.62200.91193.33196.89196.8986,600
Sept 30, 2024199.70202.90194.97199.62199.62106,400
Sept 27, 2024198.00207.05196.14199.70199.70193,500
Sept 26, 2024193.00197.88191.50197.01197.01145,000
Sept 25, 2024188.53192.00187.58189.89189.89104,300
Sept 24, 2024188.57190.97185.33188.66188.6684,800
Sept 23, 2024187.50191.34182.04187.49187.49124,200
Sept 20, 2024183.68188.35179.38183.90183.90178,500
Sept 19, 2024173.78184.36172.33183.65183.65185,100
Sept 18, 2024165.55171.71163.79165.55165.5597,800
Sept 17, 2024159.93167.80159.93164.19164.19145,500
Sept 16, 2024158.94161.53156.39160.25160.25133,200
Sept 13, 2024160.33163.95156.15161.11161.11192,900
Sept 12, 2024158.16160.50155.91157.15157.15200,500
Sept 11, 2024149.55156.98146.67156.85156.85162,600
Sept 10, 2024145.97150.56145.71148.46148.4676,300
Sept 09, 2024146.23150.18143.93144.99144.99124,100
Sept 06, 2024149.23152.51140.89145.51145.51172,200
Sept 05, 2024158.73158.73144.31148.79148.79281,100
Sept 04, 2024165.00167.76160.13160.41160.41120,900
Sept 03, 2024185.19188.98165.50167.09167.09176,900
Aug 30, 2024182.68188.43182.68186.53186.53146,000
Aug 29, 2024177.00185.00177.00180.18180.1894,200
Aug 28, 2024180.50181.20172.01176.31176.31156,100
Aug 27, 2024185.00185.00181.07181.42181.4291,900
Aug 26, 2024191.92196.05183.00186.36186.36180,900
Aug 23, 2024177.20192.51176.67192.43192.43242,800
Aug 22, 2024175.84179.57173.82174.57174.5761,700
Aug 21, 2024173.48176.43171.22175.50175.5060,300
Aug 20, 2024173.00175.55165.59171.62171.62107,100
Aug 19, 2024170.75173.36167.55173.18173.18124,300
Aug 16, 2024175.53178.19170.63170.90170.90107,500
Aug 15, 2024174.22181.40173.96176.29176.29144,000
Aug 14, 2024171.00173.77166.35171.07171.0774,300
Aug 13, 2024167.24170.62164.56169.30169.30108,800
Aug 12, 2024164.45167.10160.91166.65166.6597,500
Aug 09, 2024165.65167.19162.42164.01164.01111,000
Aug 08, 2024159.23167.04157.34166.26166.26194,400
Aug 07, 2024162.32162.88153.76155.68155.68248,500
Aug 06, 2024150.57161.87148.99157.42157.42179,700
Aug 05, 2024135.00150.88129.16150.22150.22225,600
Aug 02, 2024154.85158.43147.11154.96154.96312,000
Aug 01, 2024155.11157.84140.74144.62144.62182,500
Jul 31, 2024144.00156.90144.00153.97153.97176,100
Jul 30, 2024142.32144.01138.13139.28139.28113,900
Jul 29, 2024144.10146.27139.54139.92139.92126,600
Jul 26, 2024137.95144.89137.95144.18144.18154,600
Jul 25, 2024140.93142.50133.82134.29134.29317,800
Jul 24, 2024156.99158.51139.72140.54140.54276,400
Jul 23, 2024158.50163.43158.50159.38159.38257,700
Jul 22, 2024150.05160.50150.05159.65159.65145,500
Jul 19, 2024147.57150.59146.21148.42148.4277,600
Jul 18, 2024149.06153.90142.96147.52147.52108,000
Jul 17, 2024155.75159.80145.32146.44146.44165,000
Jul 16, 2024158.79161.47158.00158.84158.84186,600
Jul 15, 2024159.77162.51154.69155.92155.92193,400
Jul 12, 2024155.25160.70155.25156.69156.69151,600
Jul 11, 2024148.14154.09147.66153.60153.60156,900
Jul 10, 2024141.70145.07141.14144.77144.7791,900
Jul 09, 2024141.70144.04140.26140.46140.4688,000
Jul 08, 2024141.30145.22140.97141.61141.61111,000
Jul 05, 2024144.72147.75139.12139.63139.63128,700
Jul 03, 2024135.70145.05135.70144.15144.1580,700
Jul 02, 2024135.00137.35132.76135.63135.6398,900
Jul 01, 2024140.56141.28134.70135.82135.82138,600
Jun 28, 2024138.91143.53135.49139.33139.33295,900
Jun 27, 2024135.69137.99134.65137.49137.49107,300
Jun 26, 2024135.64138.45134.47135.91135.91148,800
Jun 25, 2024131.68136.23130.25136.00136.00112,300
Jun 24, 2024132.50134.02130.52131.12131.1296,300
Jun 21, 2024133.44133.93126.07132.22132.22201,100
Jun 20, 2024136.50139.78133.43133.93133.93138,700
Jun 18, 2024134.34136.95133.20136.31136.31134,700
Jun 17, 2024129.60135.34127.50134.42134.42106,400
Jun 14, 2024134.58137.58132.61133.45133.45123,900
Jun 13, 2024135.16138.35132.94137.31137.31133,900
Jun 12, 2024129.35140.31129.15135.27135.27257,800
Jun 11, 2024127.81130.67124.55125.06125.06227,200
Jun 10, 2024126.72132.50125.81129.58129.58241,600
Jun 07, 2024129.24131.00126.64128.15128.15205,600
Jun 06, 2024136.21136.69130.44131.16131.16111,000
Jun 05, 2024136.00139.46134.15137.73137.73164,600
Jun 04, 2024147.77147.77133.57134.97134.97290,200
Jun 03, 2024153.51155.45143.91146.89146.89152,100
May 31, 2024154.50159.00148.19152.45152.45168,900
May 30, 2024150.23157.33150.00154.65154.65102,600
May 29, 2024153.18155.90150.00151.89151.89117,900
May 28, 2024161.25162.50155.33156.17156.17133,900
May 24, 2024160.31162.38158.79160.50160.50256,300
May 23, 2024162.44164.27157.34158.67158.67129,500
May 22, 2024159.63161.40156.89159.95159.9593,400
May 21, 2024158.40160.45153.53159.17159.17132,000
May 20, 2024159.82162.48157.45158.68158.68150,900
May 17, 2024163.69164.19158.18159.95159.95170,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...