IES Holdings, Inc. (IESC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

30.70

+0.53

(+1.76%)

At close: 04:00PM EDT

30.70

0.00

(0.00%)

After hours:

04:02PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	29.97	31.20	29.97	30.70	30.70	26,800
Jun 30, 2022	28.67	30.17	28.67	30.17	30.17	29,700
Jun 29, 2022	30.17	30.49	28.64	29.04	29.04	35,000
Jun 28, 2022	31.42	31.72	30.00	30.11	30.11	33,600
Jun 27, 2022	31.35	31.57	30.96	31.50	31.50	38,700
Jun 24, 2022	31.20	31.80	30.95	31.13	31.13	121,600
Jun 23, 2022	30.05	31.84	30.05	31.10	31.10	60,300
Jun 22, 2022	30.62	31.43	29.92	30.23	30.23	61,400
Jun 21, 2022	30.08	31.15	29.40	30.77	30.77	34,100
Jun 17, 2022	28.70	30.38	28.70	29.98	29.98	168,100
Jun 16, 2022	29.59	29.59	28.14	28.41	28.41	57,500
Jun 15, 2022	29.75	30.21	29.61	29.88	29.88	17,800
Jun 14, 2022	29.56	29.56	28.92	29.26	29.26	40,300
Jun 13, 2022	30.86	30.97	29.50	29.59	29.59	48,500
Jun 10, 2022	31.52	31.79	30.69	31.27	31.27	26,800
Jun 09, 2022	30.62	32.14	30.62	31.67	31.67	31,200
Jun 08, 2022	30.73	30.88	29.98	30.44	30.44	25,600
Jun 07, 2022	31.42	31.53	30.58	30.67	30.67	29,300
Jun 06, 2022	31.89	31.89	31.18	31.54	31.54	25,700
Jun 03, 2022	31.31	31.31	30.27	31.16	31.16	34,300
Jun 02, 2022	30.83	31.85	30.83	31.21	31.21	47,000
Jun 01, 2022	30.75	30.78	30.14	30.75	30.75	26,100
May 31, 2022	30.83	31.25	30.40	30.89	30.89	47,500
May 27, 2022	30.45	31.31	30.45	31.17	31.17	30,500
May 26, 2022	30.90	31.40	30.05	30.24	30.24	32,100
May 25, 2022	29.40	30.98	29.40	30.79	30.79	92,200
May 24, 2022	29.45	29.99	28.46	29.50	29.50	161,000
May 23, 2022	30.00	30.05	29.24	29.49	29.49	31,500
May 20, 2022	30.69	30.73	29.35	29.45	29.45	41,300
May 19, 2022	29.50	30.70	29.25	30.39	30.39	37,200
May 18, 2022	31.06	32.55	29.47	29.69	29.69	95,700
May 17, 2022	30.25	30.74	30.14	30.40	30.40	21,100
May 16, 2022	29.42	29.95	28.59	29.60	29.60	28,600
May 13, 2022	29.33	30.17	29.18	29.33	29.33	51,200
May 12, 2022	28.79	31.84	28.79	29.16	29.16	114,600
May 11, 2022	28.15	29.98	28.14	29.16	29.16	70,500
May 10, 2022	27.10	28.48	27.10	28.27	28.27	37,000
May 09, 2022	26.59	27.59	26.05	26.88	26.88	37,200
May 06, 2022	25.90	27.45	25.79	26.98	26.98	62,300
May 05, 2022	26.89	27.59	25.50	25.78	25.78	80,000
May 04, 2022	24.94	27.55	24.94	27.23	27.23	89,200
May 03, 2022	26.90	26.90	25.12	25.27	25.27	91,800
May 02, 2022	29.60	29.90	26.85	27.10	27.10	139,500
Apr 29, 2022	31.80	31.80	26.59	29.30	29.30	226,700
Apr 28, 2022	35.50	35.75	34.12	35.33	35.33	19,400
Apr 27, 2022	34.96	35.70	34.96	35.39	35.39	26,900
Apr 26, 2022	36.01	36.47	34.73	34.73	34.73	46,200
Apr 25, 2022	36.05	36.60	35.54	36.49	36.49	21,600
Apr 22, 2022	37.45	37.45	36.45	36.48	36.48	18,700
Apr 21, 2022	38.85	38.85	37.28	37.35	37.35	14,700
Apr 20, 2022	39.46	39.73	38.59	38.66	38.66	8,700
Apr 19, 2022	38.53	39.20	38.53	38.95	38.95	14,100
Apr 18, 2022	38.47	39.22	38.09	38.27	38.27	12,200
Apr 14, 2022	38.66	39.38	38.35	38.64	38.64	14,500
Apr 13, 2022	38.55	39.16	38.54	38.66	38.66	9,300
Apr 12, 2022	37.89	39.13	37.89	38.31	38.31	12,700
Apr 11, 2022	37.57	38.44	37.51	37.82	37.82	12,600
Apr 08, 2022	37.89	38.98	37.44	38.04	38.04	26,900
Apr 07, 2022	37.86	38.46	37.77	38.17	38.17	15,400
Apr 06, 2022	38.12	38.12	37.11	37.95	37.95	47,600
Apr 05, 2022	40.31	41.13	38.38	38.50	38.50	60,900
Apr 04, 2022	40.50	40.70	39.64	40.55	40.55	38,100
Apr 01, 2022	40.11	40.62	39.44	40.18	40.18	51,700
Mar 31, 2022	41.13	41.43	40.10	40.20	40.20	44,200
Mar 30, 2022	41.65	42.09	41.24	41.29	41.29	26,500
Mar 29, 2022	40.95	41.95	40.95	41.59	41.59	34,500
Mar 28, 2022	40.92	41.02	40.20	40.84	40.84	28,800
Mar 25, 2022	41.54	41.56	40.91	40.92	40.92	32,800
Mar 24, 2022	41.15	41.96	41.15	41.54	41.54	29,500
Mar 23, 2022	43.93	43.95	42.28	42.28	42.28	16,200
Mar 22, 2022	44.92	44.92	43.76	43.99	43.99	14,600
Mar 21, 2022	44.72	45.19	44.07	44.29	44.29	12,200
Mar 18, 2022	44.35	45.55	40.42	45.27	45.27	59,600
Mar 17, 2022	43.92	44.53	43.92	44.53	44.53	13,500
Mar 16, 2022	43.89	44.24	42.96	43.92	43.92	19,300
Mar 15, 2022	42.83	43.43	42.37	43.18	43.18	22,500
Mar 14, 2022	43.94	44.20	42.50	42.83	42.83	29,700
Mar 11, 2022	43.51	44.01	43.09	43.94	43.94	18,500
Mar 10, 2022	41.90	43.55	41.52	43.12	43.12	12,400
Mar 09, 2022	41.89	42.70	41.89	42.55	42.55	13,900
Mar 08, 2022	40.50	41.44	39.97	41.20	41.20	46,400
Mar 07, 2022	41.13	41.35	40.50	40.74	40.74	55,600
Mar 04, 2022	41.04	41.34	40.42	40.94	40.94	25,700
Mar 03, 2022	42.22	42.48	41.50	41.77	41.77	11,200
Mar 02, 2022	40.34	42.16	40.34	41.90	41.90	18,300
Mar 01, 2022	41.05	41.32	40.14	40.40	40.40	24,700
Feb 28, 2022	42.63	43.04	41.72	42.04	42.04	26,400
Feb 25, 2022	42.57	43.27	42.31	42.71	42.71	18,100
Feb 24, 2022	40.66	42.80	40.66	42.37	42.37	22,300
Feb 23, 2022	43.10	43.61	41.53	41.56	41.56	17,900
Feb 22, 2022	43.61	43.61	42.11	42.52	42.52	16,600
Feb 18, 2022	44.80	45.01	43.34	43.37	43.37	27,900
Feb 17, 2022	42.65	45.19	42.65	45.00	45.00	32,500
Feb 16, 2022	45.59	45.97	44.95	45.30	45.30	18,300
Feb 15, 2022	43.99	45.77	43.99	45.54	45.54	44,300
Feb 14, 2022	42.67	43.95	42.19	43.69	43.69	48,500
Feb 11, 2022	42.46	43.61	42.32	42.62	42.62	42,400
Feb 10, 2022	40.01	43.28	40.00	42.62	42.62	64,200
Feb 09, 2022	41.63	41.71	40.52	40.78	40.78	54,000
Feb 08, 2022	40.93	41.81	40.37	41.73	41.73	39,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.28(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.83(+1.05%)

CAD/USD0.7762-0.0006(-0.0776%)

CRUDE OIL108.46+2.70(+2.55%)

BTC-CAD24,548.87-372.58(-1.50%)

IES Holdings, Inc. (IESC)

S&P/TSX
18,861.36
-217.28(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.83(+1.05%)

CAD/USD
0.7762
-0.0006(-0.0776%)

CRUDE OIL
108.46
+2.70(+2.55%)

BTC-CAD
24,548.87
-372.58(-1.50%)