IES Holdings, Inc.IESCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $374.25 | $402.26 | $370.47 | $401.22 | 283,224 |
| 1/30/2026 | $425.86 | $433.49 | $369.04 | $380.29 | 632,045 |
| 1/29/2026 | $480.00 | $486.00 | $462.87 | $474.61 | 144,738 |
| 1/28/2026 | $480.16 | $481.92 | $457.97 | $475.04 | 125,100 |
| 1/27/2026 | $476.14 | $488.62 | $472.15 | $476.97 | 158,115 |
| 1/26/2026 | $460.95 | $471.99 | $454.01 | $468.21 | 98,000 |
| 1/23/2026 | $469.71 | $469.71 | $449.55 | $461.51 | 130,445 |
| 1/22/2026 | $480.00 | $482.02 | $456.00 | $471.12 | 148,512 |
| 1/21/2026 | $459.52 | $476.89 | $449.54 | $474.43 | 176,851 |
| 1/20/2026 | $446.00 | $459.73 | $440.00 | $451.86 | 170,613 |
| 1/16/2026 | $430.90 | $463.75 | $430.90 | $460.09 | 278,400 |
| 1/15/2026 | $431.75 | $443.00 | $431.16 | $432.69 | 124,335 |
| 1/14/2026 | $431.76 | $438.27 | $415.38 | $419.73 | 141,500 |
| 1/13/2026 | $421.98 | $435.00 | $420.46 | $432.19 | 117,800 |
| 1/12/2026 | $385.41 | $420.70 | $385.02 | $419.76 | 147,100 |
| 1/9/2026 | $375.57 | $396.10 | $375.57 | $389.92 | 207,500 |
| 1/8/2026 | $391.16 | $394.00 | $368.17 | $373.63 | 228,146 |
| 1/7/2026 | $414.28 | $414.44 | $390.74 | $391.14 | 295,900 |
| 1/6/2026 | $424.56 | $424.56 | $385.90 | $412.27 | 186,522 |
| 1/5/2026 | $412.81 | $431.63 | $412.81 | $424.86 | 138,871 |
| 1/2/2026 | $397.56 | $408.54 | $396.82 | $406.91 | 108,700 |
| 12/31/2025 | $394.40 | $397.14 | $388.76 | $389.02 | 99,903 |
| 12/30/2025 | $397.10 | $402.00 | $391.70 | $394.40 | 94,524 |
| 12/29/2025 | $400.33 | $404.85 | $392.50 | $397.87 | 123,006 |
| 12/26/2025 | $406.72 | $415.14 | $399.22 | $403.18 | 134,139 |
| 12/24/2025 | $407.23 | $410.01 | $402.18 | $406.37 | 75,300 |
| 12/23/2025 | $403.37 | $415.25 | $401.12 | $408.23 | 91,100 |
| 12/22/2025 | $412.81 | $421.06 | $402.03 | $403.93 | 138,449 |
| 12/19/2025 | $402.34 | $419.49 | $400.00 | $410.12 | 220,418 |
| 12/18/2025 | $410.00 | $410.74 | $398.57 | $403.75 | 133,148 |
| 12/17/2025 | $446.24 | $452.81 | $394.00 | $398.30 | 187,387 |
| 12/16/2025 | $451.44 | $463.33 | $441.23 | $447.35 | 166,611 |
| 12/15/2025 | $460.35 | $466.00 | $451.00 | $453.43 | 159,955 |
| 12/12/2025 | $474.25 | $474.99 | $448.64 | $460.16 | 172,746 |
| 12/11/2025 | $470.81 | $482.35 | $462.21 | $477.77 | 258,535 |
| 12/10/2025 | $453.52 | $476.90 | $446.44 | $470.84 | 209,000 |
| 12/9/2025 | $441.89 | $457.93 | $441.38 | $453.95 | 173,500 |
| 12/8/2025 | $434.30 | $450.72 | $430.28 | $442.56 | 134,028 |
| 12/5/2025 | $419.00 | $429.42 | $410.01 | $428.62 | 106,336 |
| 12/4/2025 | $413.43 | $425.34 | $410.00 | $420.73 | 203,700 |
| 12/3/2025 | $417.00 | $423.31 | $402.50 | $419.33 | 240,100 |
| 12/2/2025 | $413.09 | $424.90 | $406.46 | $417.00 | 149,737 |
| 12/1/2025 | $407.18 | $413.24 | $397.00 | $404.24 | 183,252 |
| 11/28/2025 | $425.72 | $428.04 | $413.90 | $418.57 | 101,400 |
| 11/26/2025 | $412.06 | $423.23 | $411.44 | $420.75 | 154,000 |
| 11/25/2025 | $402.75 | $410.06 | $391.78 | $407.50 | 168,847 |
| 11/24/2025 | $374.90 | $409.00 | $374.90 | $402.75 | 176,744 |
| 11/21/2025 | $360.75 | $388.32 | $358.00 | $371.19 | 221,800 |
| 11/20/2025 | $385.55 | $397.33 | $355.11 | $357.94 | 215,007 |
| 11/19/2025 | $363.21 | $375.97 | $362.07 | $369.77 | 162,423 |
| 11/18/2025 | $351.38 | $368.73 | $350.00 | $358.28 | 164,149 |
| 11/17/2025 | $363.17 | $371.27 | $353.06 | $359.63 | 102,314 |
| 11/14/2025 | $344.02 | $374.57 | $340.13 | $364.71 | 108,200 |
| 11/13/2025 | $385.00 | $385.00 | $356.32 | $358.36 | 140,041 |
| 11/12/2025 | $395.00 | $402.62 | $387.01 | $389.25 | 260,000 |
| 11/11/2025 | $396.93 | $404.90 | $392.97 | $394.65 | 176,855 |
| 11/10/2025 | $408.62 | $412.06 | $397.00 | $402.82 | 126,500 |
| 11/7/2025 | $392.88 | $400.05 | $371.04 | $399.03 | 179,500 |
| 11/6/2025 | $409.10 | $410.53 | $392.83 | $395.95 | 122,606 |
| 11/5/2025 | $389.85 | $412.00 | $389.85 | $409.68 | 145,962 |