IES Inc. (IESC)
179.65
10.79 (6.39%)
At close: Apr 02, 2025, 3:59 PM
173.95
-3.17%
After-hours: Apr 02, 2025, 07:55 PM EDT
IES Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 165.85 | 169.87 | 162.06 | 168.86 | 3.75 | 2.27% | 127,558 |
| Mar 31, 2025 | 162.50 | 166.22 | 158.00 | 165.11 | -1.56 | -0.94% | 140,200 |
| Mar 28, 2025 | 169.00 | 171.76 | 162.33 | 166.67 | -3.97 | -2.33% | 154,057 |
| Mar 27, 2025 | 177.09 | 178.16 | 170.38 | 170.64 | -8.23 | -4.60% | 129,900 |
| Mar 26, 2025 | 186.83 | 186.83 | 178.27 | 178.87 | -7.96 | -4.26% | 134,453 |
| Mar 25, 2025 | 186.88 | 188.69 | 184.01 | 186.83 | -0.24 | -0.13% | 122,625 |
| Mar 24, 2025 | 188.54 | 192.83 | 183.86 | 187.07 | 2.81 | 1.53% | 139,600 |
| Mar 21, 2025 | 182.38 | 188.36 | 176.97 | 184.26 | -2.77 | -1.48% | 239,492 |
| Mar 20, 2025 | 187.02 | 192.68 | 187.02 | 187.03 | -2.41 | -1.27% | 108,940 |
| Mar 19, 2025 | 180.39 | 193.56 | 178.48 | 189.44 | 10.07 | 5.61% | 157,517 |
| Mar 18, 2025 | 184.92 | 185.10 | 176.41 | 179.37 | -6.84 | -3.67% | 138,900 |
| Mar 17, 2025 | 179.90 | 189.00 | 179.90 | 186.21 | 4.32 | 2.38% | 133,964 |
| Mar 14, 2025 | 181.67 | 189.50 | 178.63 | 181.89 | 2.60 | 1.45% | 237,900 |
| Mar 13, 2025 | 179.08 | 186.72 | 170.45 | 179.29 | -0.06 | -0.03% | 415,908 |
| Mar 12, 2025 | 176.08 | 182.30 | 172.38 | 179.35 | 9.80 | 5.78% | 333,237 |
| Mar 11, 2025 | 163.39 | 173.37 | 163.39 | 169.55 | 7.29 | 4.49% | 181,335 |
| Mar 10, 2025 | 162.80 | 167.37 | 158.50 | 162.26 | -5.99 | -3.56% | 243,528 |
| Mar 7, 2025 | 164.17 | 169.82 | 157.72 | 168.25 | 3.31 | 2.01% | 153,058 |
| Mar 6, 2025 | 167.74 | 171.64 | 162.50 | 164.94 | -7.67 | -4.44% | 219,600 |
| Mar 5, 2025 | 170.08 | 174.58 | 165.01 | 172.61 | 5.24 | 3.13% | 247,000 |
| Mar 4, 2025 | 160.58 | 173.48 | 157.64 | 167.37 | 0.31 | 0.19% | 307,200 |
| Mar 3, 2025 | 181.01 | 181.75 | 165.28 | 167.06 | -11.27 | -6.32% | 244,810 |
| Feb 28, 2025 | 173.23 | 179.45 | 170.00 | 178.33 | 3.71 | 2.12% | 166,859 |
| Feb 27, 2025 | 185.54 | 187.94 | 174.25 | 174.62 | -11.30 | -6.08% | 175,860 |
| Feb 26, 2025 | 183.53 | 194.08 | 183.46 | 185.92 | 6.59 | 3.67% | 208,000 |
| Feb 25, 2025 | 180.00 | 184.69 | 176.63 | 179.33 | -0.36 | -0.20% | 380,100 |
| Feb 24, 2025 | 191.96 | 197.48 | 178.01 | 179.69 | -13.67 | -7.07% | 285,216 |
| Feb 21, 2025 | 203.69 | 203.69 | 190.99 | 193.36 | -5.60 | -2.81% | 282,462 |
| Feb 20, 2025 | 206.70 | 212.05 | 198.39 | 198.96 | -7.49 | -3.63% | 205,219 |
| Feb 19, 2025 | 221.79 | 224.88 | 204.19 | 206.45 | -19.21 | -8.51% | 200,499 |
| Feb 18, 2025 | 231.67 | 233.10 | 221.75 | 225.66 | -1.82 | -0.80% | 140,700 |
| Feb 14, 2025 | 222.92 | 228.76 | 221.09 | 227.48 | 4.56 | 2.05% | 181,473 |
| Feb 13, 2025 | 217.36 | 223.49 | 212.14 | 222.92 | 6.47 | 2.99% | 275,530 |
| Feb 12, 2025 | 210.90 | 219.75 | 207.13 | 216.45 | -1.45 | -0.67% | 391,900 |
| Feb 11, 2025 | 222.97 | 224.75 | 213.61 | 217.90 | -11.75 | -5.12% | 145,418 |
| Feb 10, 2025 | 230.50 | 233.41 | 215.81 | 229.65 | -0.84 | -0.36% | 289,863 |
| Feb 7, 2025 | 243.00 | 248.67 | 229.07 | 230.49 | -11.61 | -4.80% | 284,908 |
| Feb 6, 2025 | 227.45 | 242.29 | 223.04 | 242.10 | 18.89 | 8.46% | 174,841 |
| Feb 5, 2025 | 214.72 | 231.66 | 214.72 | 223.21 | 8.49 | 3.95% | 382,184 |
| Feb 4, 2025 | 233.18 | 236.43 | 202.51 | 214.72 | -5.17 | -2.35% | 383,791 |
| Feb 3, 2025 | 207.32 | 221.99 | 204.14 | 219.89 | -1.39 | -0.63% | 238,309 |
| Jan 31, 2025 | 230.56 | 231.99 | 219.21 | 221.28 | -5.66 | -2.49% | 163,334 |
| Jan 30, 2025 | 219.08 | 230.36 | 215.96 | 226.94 | 11.41 | 5.29% | 216,631 |
| Jan 29, 2025 | 216.73 | 219.50 | 208.88 | 215.53 | 2.44 | 1.15% | 279,500 |
| Jan 28, 2025 | 220.34 | 224.86 | 197.02 | 213.09 | -1.91 | -0.89% | 496,920 |
| Jan 27, 2025 | 263.01 | 263.53 | 213.52 | 215.00 | -70.04 | -24.57% | 401,201 |
| Jan 24, 2025 | 310.63 | 310.63 | 283.12 | 285.04 | -18.70 | -6.16% | 155,700 |
| Jan 23, 2025 | 311.48 | 318.41 | 297.71 | 303.74 | -12.52 | -3.96% | 308,400 |
| Jan 22, 2025 | 284.63 | 318.66 | 284.63 | 316.26 | 39.94 | 14.45% | 307,814 |
| Jan 21, 2025 | 259.72 | 276.75 | 256.70 | 276.32 | 19.63 | 7.65% | 173,762 |