IES Inc. (IESC)
NASDAQ: IESC
· Real-Time Price · USD
381.19
19.72 (5.46%)
At close: Sep 10, 2025, 3:59 PM
381.50
0.08%
After-hours: Sep 10, 2025, 07:58 PM EDT
IESC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 365.75 | 386.17 | 365.18 | 381.19 | 381.19 | 5.46% | 274,445 |
| Sep 9, 2025 | 363.32 | 365.00 | 353.68 | 361.47 | 361.47 | 0.16% | 174,819 |
| Sep 8, 2025 | 355.19 | 365.00 | 350.61 | 360.88 | 360.88 | 3.21% | 103,821 |
| Sep 5, 2025 | 362.90 | 363.50 | 336.93 | 349.64 | 349.64 | -2.65% | 129,760 |
| Sep 4, 2025 | 346.67 | 359.14 | 345.09 | 359.14 | 359.14 | 4.82% | 95,084 |
| Sep 3, 2025 | 346.66 | 350.76 | 338.06 | 342.62 | 342.62 | -1.47% | 79,400 |
| Sep 2, 2025 | 334.77 | 348.64 | 333.26 | 347.74 | 347.74 | -0.45% | 90,100 |
| Aug 29, 2025 | 359.59 | 364.00 | 344.43 | 349.31 | 349.31 | -3.59% | 188,214 |
| Aug 28, 2025 | 356.00 | 366.80 | 351.16 | 362.33 | 362.33 | 1.82% | 138,810 |
| Aug 27, 2025 | 358.10 | 360.58 | 353.03 | 355.84 | 355.84 | -0.71% | 135,630 |
| Aug 26, 2025 | 354.00 | 359.90 | 353.01 | 358.39 | 358.39 | 1.25% | 129,325 |
| Aug 25, 2025 | 342.42 | 355.77 | 341.80 | 353.97 | 353.97 | 3.77% | 165,400 |
| Aug 22, 2025 | 330.53 | 346.98 | 323.64 | 341.11 | 341.11 | 4.08% | 119,300 |
| Aug 21, 2025 | 320.00 | 329.20 | 320.00 | 327.73 | 327.73 | 1.91% | 108,138 |
| Aug 20, 2025 | 320.00 | 323.31 | 309.51 | 321.59 | 321.59 | -0.97% | 136,600 |
| Aug 19, 2025 | 334.00 | 339.84 | 323.77 | 324.74 | 324.74 | -3.42% | 98,463 |
| Aug 18, 2025 | 333.00 | 340.00 | 331.07 | 336.23 | 336.23 | 1.23% | 102,729 |
| Aug 15, 2025 | 333.59 | 333.88 | 322.72 | 332.16 | 332.16 | -0.80% | 108,700 |
| Aug 14, 2025 | 343.53 | 348.14 | 333.30 | 334.84 | 334.84 | -3.87% | 102,100 |
| Aug 13, 2025 | 356.21 | 356.21 | 340.27 | 348.33 | 348.33 | -1.52% | 149,213 |