IES Inc. (IESC)
NASDAQ: IESC
· Real-Time Price · USD
388.39
-3.22 (-0.82%)
At close: Oct 02, 2025, 11:04 AM
IESC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 389.77 | 400.00 | 387.00 | 391.61 | 391.61 | -1.52% | 161,680 |
| Sep 30, 2025 | 392.11 | 399.21 | 387.69 | 397.65 | 397.65 | 1.73% | 175,700 |
| Sep 29, 2025 | 396.64 | 404.27 | 389.54 | 390.89 | 390.89 | -0.50% | 153,400 |
| Sep 26, 2025 | 380.68 | 398.75 | 377.80 | 392.85 | 392.85 | 3.38% | 106,594 |
| Sep 25, 2025 | 370.00 | 385.00 | 360.01 | 380.01 | 380.01 | -0.30% | 127,845 |
| Sep 24, 2025 | 389.00 | 390.00 | 373.64 | 381.14 | 381.14 | -1.59% | 136,100 |
| Sep 23, 2025 | 388.37 | 391.97 | 382.30 | 387.31 | 387.31 | -0.63% | 123,420 |
| Sep 22, 2025 | 378.73 | 389.95 | 375.44 | 389.77 | 389.77 | 2.73% | 139,603 |
| Sep 19, 2025 | 378.00 | 381.65 | 373.04 | 379.42 | 379.42 | 0.51% | 215,700 |
| Sep 18, 2025 | 359.37 | 386.62 | 359.37 | 377.50 | 377.50 | 5.53% | 151,700 |
| Sep 17, 2025 | 367.98 | 371.69 | 356.68 | 357.71 | 357.71 | -2.50% | 131,048 |
| Sep 16, 2025 | 369.74 | 372.49 | 358.94 | 366.88 | 366.88 | -0.77% | 102,568 |
| Sep 15, 2025 | 377.99 | 381.77 | 365.55 | 369.74 | 369.74 | -2.06% | 110,123 |
| Sep 12, 2025 | 374.62 | 381.31 | 372.00 | 377.53 | 377.53 | 0.16% | 190,617 |
| Sep 11, 2025 | 382.48 | 388.70 | 370.52 | 376.93 | 376.93 | -1.12% | 210,626 |
| Sep 10, 2025 | 365.75 | 386.18 | 365.18 | 381.19 | 381.19 | 5.46% | 278,400 |
| 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 |
Page 1 of 136