Canada markets close in 3 hours 14 minutes

IES Holdings, Inc. (IESC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
115.00-0.87 (-0.75%)
As of 12:45PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2024115.28117.41114.38115.00115.0023,050
Apr 18, 2024118.00118.84115.15115.87115.8766,300
Apr 17, 2024121.67121.67114.69116.71116.7194,400
Apr 16, 2024119.00121.21114.82120.67120.67159,400
Apr 15, 2024123.87126.06119.64119.75119.7588,200
Apr 12, 2024124.44126.12122.62123.45123.4598,900
Apr 11, 2024123.21126.26121.34125.39125.3992,800
Apr 10, 2024123.69127.80121.00123.72123.72137,300
Apr 09, 2024134.69136.34123.73125.53125.53212,200
Apr 08, 2024136.43138.56132.57133.97133.97181,600
Apr 05, 2024126.11135.48126.11133.63133.63239,300
Apr 04, 2024128.74132.62125.74125.95125.95214,300
Apr 03, 2024125.33129.73125.22126.48126.48181,500
Apr 02, 2024121.77125.77119.53125.30125.30181,100
Apr 01, 2024123.65127.56120.94122.42122.42156,800
Mar 28, 2024116.61122.83115.76121.64121.64266,500
Mar 27, 2024117.97117.98114.84116.12116.12100,800
Mar 26, 2024113.50117.21113.50116.91116.9180,900
Mar 25, 2024114.34116.19112.92113.02113.0274,900
Mar 22, 2024115.45115.45113.41113.83113.8345,000
Mar 21, 2024111.85115.64110.17114.94114.94119,400
Mar 20, 2024106.34110.65106.34110.47110.4796,800
Mar 19, 2024102.16107.89101.35106.95106.9569,900
Mar 18, 2024103.14104.34101.31103.08103.0891,300
Mar 15, 2024101.54104.16100.83102.21102.21207,300
Mar 14, 2024101.55102.97100.60101.77101.7795,500
Mar 13, 2024104.97106.00101.53101.55101.55104,800
Mar 12, 2024103.54105.80101.21105.36105.36135,600
Mar 11, 2024112.70112.93102.35102.79102.79241,600
Mar 08, 2024115.77117.75113.12113.55113.5596,900
Mar 07, 2024113.64116.70113.27115.14115.14121,000
Mar 06, 2024112.27114.17110.37113.00113.00122,100
Mar 05, 2024113.24115.83112.03112.18112.18124,300
Mar 04, 2024114.25115.18112.05113.53113.53115,400
Mar 01, 2024110.00113.45108.98113.18113.18143,900
Feb 29, 2024108.55109.96106.90109.92109.9263,300
Feb 28, 2024105.68108.21105.32107.08107.0887,700
Feb 27, 2024108.24108.36103.61105.84105.84230,200
Feb 26, 2024106.45108.17105.76107.33107.3374,500
Feb 23, 2024106.09107.71103.20106.33106.33139,200
Feb 22, 202499.16105.9099.16105.76105.76128,700
Feb 21, 202498.3999.0095.4798.3998.3967,300
Feb 20, 2024100.99101.1198.1598.8998.8995,900
Feb 16, 2024100.09102.7598.33101.26101.2699,100
Feb 15, 202498.00100.8897.15100.54100.54132,000
Feb 14, 202493.5997.2793.1296.9996.99105,700
Feb 13, 202492.4393.5091.1992.3592.35152,700
Feb 12, 202491.4294.8690.4094.7094.70110,000
Feb 09, 202490.4892.1989.1391.5991.5961,400
Feb 08, 202490.3491.3589.5590.2490.24105,200
Feb 07, 202488.6090.6488.2589.8489.84108,900
Feb 06, 202485.6988.0085.3788.0088.0052,300
Feb 05, 202486.0488.0283.9685.6485.6472,100
Feb 02, 202490.0092.0082.7586.0486.0496,700
Feb 01, 202482.7985.3982.3685.3985.3944,400
Jan 31, 202484.8785.4981.8981.9681.9637,900
Jan 30, 202482.5784.8182.5384.6384.6340,000
Jan 29, 202481.8783.2881.5483.1283.1223,300
Jan 26, 202483.0884.3681.7281.7381.7325,100
Jan 25, 202482.7683.0580.8682.3382.3360,200
Jan 24, 202483.5983.5981.0481.6181.6159,400
Jan 23, 202486.7186.7182.0282.5882.5846,300
Jan 22, 202485.5286.2185.2985.8685.8646,300
Jan 19, 202484.8885.4883.4684.6784.6743,900
Jan 18, 202481.1584.2881.1284.2684.2648,500
Jan 17, 202478.5381.0478.5380.4580.4535,400
Jan 16, 202479.3579.6878.9279.3779.3727,700
Jan 12, 202478.8879.7478.1079.3579.3556,300
Jan 11, 202478.1278.6476.7878.2378.2333,400
Jan 10, 202477.0478.1876.7078.1878.1846,900
Jan 09, 202477.2677.7676.5077.4377.4329,200
Jan 08, 202477.1178.0076.6777.4077.4045,500
Jan 05, 202477.9478.9376.5076.8476.8444,800
Jan 04, 202477.8978.9177.7778.4978.4941,600
Jan 03, 202477.2778.0276.2677.3677.3664,100
Jan 02, 202479.2279.5277.2777.4477.4461,300
Dec 29, 202380.3880.9079.2179.2279.2241,100
Dec 28, 202381.9482.6279.6480.1880.1875,200
Dec 27, 202383.2083.2082.0782.4182.4158,300
Dec 26, 202382.3883.5282.1882.2182.2137,100
Dec 22, 202382.6283.5081.3982.1582.1588,900
Dec 21, 202383.7583.7582.1482.1982.1953,100
Dec 20, 202383.4685.6082.5183.1383.1353,700
Dec 19, 202383.2484.5282.2783.9883.9862,000
Dec 18, 202384.6785.3381.7082.3182.3170,700
Dec 15, 202385.6286.0683.4883.9183.91106,500
Dec 14, 202386.0186.4483.2085.8985.8990,100
Dec 13, 202382.7085.3082.5284.6584.6563,800
Dec 12, 202383.4283.7681.2882.6282.6286,300
Dec 11, 202381.6283.8381.0283.0083.00125,300
Dec 08, 202375.2581.6275.2581.6181.6181,800
Dec 07, 202375.9581.8073.1074.7074.70128,400
Dec 06, 202371.6172.7170.9771.2371.2348,600
Dec 05, 202371.8272.5870.6471.4371.4319,900
Dec 04, 202370.8372.4970.8172.1572.1523,300
Dec 01, 202369.9771.7969.9771.6371.6337,300
Nov 30, 202370.3370.7968.7869.9769.9739,500
Nov 29, 202369.9771.2469.5569.9269.9238,600
Nov 28, 202371.3873.5069.3970.0570.05137,200
Nov 27, 202372.2073.6071.3972.1372.1360,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...