IES Inc. (IESC)
NASDAQ: IESC
· Real-Time Price · USD
327.53
-7.31 (-2.18%)
At close: Aug 15, 2025, 11:59 AM
IESC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 343.53 | 348.14 | 333.30 | 334.84 | 334.84 | -3.87% | 102,039 |
| Aug 13, 2025 | 356.21 | 356.21 | 340.27 | 348.33 | 348.33 | -1.52% | 149,213 |
| Aug 12, 2025 | 340.00 | 354.99 | 337.29 | 353.71 | 353.71 | 4.75% | 110,419 |
| Aug 11, 2025 | 344.45 | 348.26 | 335.38 | 337.67 | 337.67 | -2.38% | 129,017 |
| Aug 8, 2025 | 337.46 | 346.65 | 334.87 | 345.90 | 345.90 | 3.04% | 110,845 |
| Aug 7, 2025 | 339.94 | 342.64 | 335.07 | 335.70 | 335.70 | 2.13% | 105,335 |
| Aug 6, 2025 | 332.81 | 332.81 | 320.00 | 328.70 | 328.70 | -1.90% | 128,954 |
| Aug 5, 2025 | 345.00 | 353.95 | 328.85 | 335.06 | 335.06 | -1.92% | 149,245 |
| Aug 4, 2025 | 359.78 | 360.51 | 335.01 | 341.63 | 341.63 | -2.51% | 198,517 |
| Aug 1, 2025 | 346.07 | 360.83 | 328.00 | 350.41 | 350.41 | -0.75% | 180,904 |
| Jul 31, 2025 | 353.23 | 358.15 | 346.00 | 353.07 | 353.07 | 2.13% | 164,300 |
| Jul 30, 2025 | 344.76 | 350.60 | 341.00 | 345.72 | 345.72 | 1.40% | 114,842 |
| Jul 29, 2025 | 356.00 | 363.04 | 340.94 | 340.95 | 340.95 | -3.12% | 118,378 |
| Jul 28, 2025 | 360.46 | 368.68 | 350.05 | 351.92 | 351.92 | -1.60% | 174,700 |
| Jul 25, 2025 | 334.76 | 370.88 | 334.76 | 357.66 | 357.66 | 8.94% | 188,544 |
| Jul 24, 2025 | 325.09 | 331.55 | 320.41 | 328.31 | 328.31 | 1.49% | 97,980 |
| Jul 23, 2025 | 316.95 | 324.74 | 315.05 | 323.50 | 323.50 | 4.76% | 98,700 |
| Jul 22, 2025 | 310.92 | 311.16 | 291.55 | 308.81 | 308.81 | -1.27% | 162,549 |
| Jul 21, 2025 | 329.84 | 333.31 | 309.18 | 312.79 | 312.79 | -4.39% | 170,900 |
| Jul 18, 2025 | 329.17 | 334.48 | 324.25 | 327.15 | 327.15 | 0.37% | 416,935 |