5 DAY PERFORMANCE
-35.43%
1 MONTH PERFORMANCE
-28.08%
3 MONTH PERFORMANCE
-31.74%
6 MONTH PERFORMANCE
-12.30%
YEAR-TO-DATE PERFORMANCE
+15.74%
1 YEAR PERFORMANCE
+32.00%
IES Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $692.96 | $685.04 (-1.14%) | $697.98 | $656.79 | 115.50 K | $13.65 B |
| 08/20/2026 | $690.96 | $683.27 (-1.11%) | $703.64 | $678.11 | 126.60 K | $13.61 B |
| 08/19/2026 | $745.36 | $697.38 (-6.44%) | $745.36 | $680.11 | 125.28 K | $13.89 B |
| 08/18/2026 | $770.65 | $738.79 (-4.13%) | $770.93 | $729.93 | 127.77 K | $14.72 B |
| 08/17/2026 | $766.95 | $793.96 (3.52%) | $801.00 | $753.12 | 246.12 K | $15.82 B |
| 08/14/2026 | $758.71 | $756.18 (-0.33%) | $772.27 | $749.67 | 129.00 K | $15.07 B |
| 08/13/2026 | $761.96 | $748.44 (-1.77%) | $775.49 | $744.92 | 112.51 K | $14.91 B |
| 08/12/2026 | $803.00 | $766.33 (-4.57%) | $816.51 | $764.85 | 266.32 K | $15.27 B |
| 08/11/2026 | $755.42 | $780.00 (3.25%) | $781.28 | $746.39 | 146.23 K | $15.54 B |
| 08/10/2026 | $768.95 | $751.09 (-2.32%) | $784.09 | $745.39 | 133.22 K | $14.96 B |
| 08/07/2026 | $790.05 | $762.71 (-3.46%) | $803.74 | $756.97 | 120.60 K | $15.20 B |
| 08/06/2026 | $776.86 | $768.43 (-1.09%) | $811.85 | $763.97 | 175.51 K | $15.31 B |
| 08/05/2026 | $771.77 | $784.03 (1.59%) | $797.53 | $762.58 | 172.80 K | $15.62 B |
| 08/04/2026 | $748.46 | $760.36 (1.59%) | $770.75 | $729.36 | 158.81 K | $15.15 B |
| 08/03/2026 | $759.62 | $724.99 (-4.56%) | $759.62 | $682.00 | 228.08 K | $14.44 B |
| 07/31/2026 | $677.98 | $744.54 (9.82%) | $774.96 | $666.72 | 485.60 K | $14.83 B |
| 07/30/2026 | $534.44 | $571.54 (6.94%) | $574.57 | $530.59 | 321.54 K | $11.39 B |
| 07/29/2026 | $536.26 | $496.22 (-7.47%) | $540.00 | $493.10 | 194.77 K | $9.89 B |
| 07/28/2026 | $586.99 | $543.49 (-7.41%) | $587.00 | $534.47 | 192.32 K | $10.83 B |
| 07/27/2026 | $625.29 | $603.23 (-3.53%) | $648.56 | $589.05 | 146.30 K | $12.02 B |
| 07/24/2026 | $659.44 | $626.07 (-5.06%) | $660.07 | $623.36 | 123.00 K | $12.48 B |
| 07/23/2026 | $668.11 | $663.70 (-0.66%) | $686.40 | $660.86 | 147.51 K | $13.22 B |
| 07/22/2026 | $631.01 | $674.20 (6.84%) | $677.33 | $630.65 | 159.85 K | $13.43 B |
| 07/21/2026 | $642.62 | $647.92 (0.82%) | $661.70 | $626.95 | 152.90 K | $12.91 B |
| 07/20/2026 | $624.99 | $621.04 (-0.63%) | $643.39 | $613.00 | 188.51 K | $12.37 B |
| 07/17/2026 | $595.80 | $613.02 (2.89%) | $629.97 | $580.38 | 540.89 K | $12.22 B |
| 07/16/2026 | $606.98 | $609.58 (0.43%) | $642.07 | $604.64 | 233.64 K | $12.15 B |
| 07/15/2026 | $627.42 | $625.91 (-0.24%) | $638.71 | $607.17 | 258.50 K | $12.47 B |
| 07/14/2026 | $623.49 | $616.15 (-1.18%) | $632.90 | $609.14 | 172.35 K | $12.28 B |
| 07/13/2026 | $614.60 | $602.91 (-1.9%) | $624.37 | $595.45 | 172.74 K | $12.01 B |
| 07/10/2026 | $634.06 | $625.54 (-1.34%) | $640.98 | $614.97 | 184.20 K | $12.46 B |
| 07/09/2026 | $644.00 | $642.77 (-0.19%) | $653.67 | $634.16 | 168.70 K | $12.81 B |
| 07/08/2026 | $595.71 | $619.29 (3.96%) | $623.60 | $589.29 | 162.40 K | $12.34 B |
| 07/07/2026 | $654.00 | $609.47 (-6.81%) | $654.00 | $596.28 | 351.22 K | $12.14 B |
| 07/06/2026 | $668.28 | $670.79 (0.38%) | $692.68 | $659.54 | 232.35 K | $13.37 B |
| 07/02/2026 | $708.82 | $654.00 (-7.73%) | $731.39 | $648.92 | 238.20 K | $13.03 B |
| 07/01/2026 | $714.81 | $699.98 (-2.07%) | $715.74 | $685.62 | 310.71 K | $13.95 B |
| 06/30/2026 | $722.97 | $734.66 (1.62%) | $752.51 | $719.66 | 1.29 M | $14.64 B |
| 06/29/2026 | $718.64 | $722.97 (0.6%) | $750.85 | $709.00 | 297.98 K | $14.41 B |
| 06/26/2026 | $746.11 | $714.90 (-4.18%) | $772.12 | $704.81 | 1.40 M | $14.25 B |
| 06/25/2026 | $755.04 | $766.54 (1.52%) | $804.00 | $753.90 | 302.08 K | $15.27 B |
| 06/24/2026 | $738.96 | $747.49 (1.15%) | $780.00 | $717.39 | 448.23 K | $14.89 B |
| 06/23/2026 | $737.55 | $710.54 (-3.66%) | $740.93 | $707.27 | 205.41 K | $14.16 B |
| 06/22/2026 | $716.99 | $754.74 (5.27%) | $765.00 | $716.99 | 174.26 K | $15.04 B |
| 06/18/2026 | $699.82 | $712.39 (1.8%) | $718.62 | $688.58 | 254.35 K | $14.20 B |
| 06/17/2026 | $694.44 | $685.18 (-1.33%) | $700.88 | $660.35 | 198.70 K | $13.65 B |
| 06/16/2026 | $741.49 | $695.81 (-6.16%) | $741.95 | $694.08 | 170.36 K | $13.86 B |
| 06/15/2026 | $767.80 | $726.41 (-5.39%) | $779.00 | $723.80 | 178.56 K | $14.47 B |
| 06/12/2026 | $740.66 | $749.83 (1.24%) | $766.66 | $739.90 | 214.20 K | $14.94 B |
| 06/11/2026 | $693.03 | $731.33 (5.53%) | $734.45 | $688.59 | 126.23 K | $14.57 B |
| 06/10/2026 | $724.94 | $678.20 (-6.45%) | $736.18 | $670.70 | 205.30 K | $13.51 B |
| 06/09/2026 | $747.73 | $726.31 (-2.86%) | $768.00 | $693.14 | 206.55 K | $14.47 B |
| 06/08/2026 | $731.26 | $734.91 (0.5%) | $737.53 | $700.40 | 164.50 K | $14.64 B |
| 06/05/2026 | $728.00 | $720.72 (-1%) | $739.98 | $700.23 | 184.23 K | $14.36 B |
| 06/04/2026 | $715.49 | $742.09 (3.72%) | $744.88 | $695.45 | 118.29 K | $14.79 B |
| 06/03/2026 | $708.39 | $724.45 (2.27%) | $737.87 | $695.00 | 217.27 K | $14.44 B |
| 06/02/2026 | $677.43 | $704.89 (4.05%) | $709.00 | $677.43 | 194.54 K | $14.05 B |
| 06/01/2026 | $671.34 | $677.43 (0.91%) | $689.85 | $658.83 | 201.30 K | $13.50 B |
| 05/29/2026 | $694.91 | $678.35 (-2.38%) | $703.02 | $651.54 | 353.33 K | $13.52 B |
| 05/28/2026 | $690.57 | $698.96 (1.21%) | $702.09 | $665.00 | 237.70 K | $13.93 B |
| 05/27/2026 | $703.44 | $694.20 (-1.31%) | $713.82 | $682.79 | 235.78 K | $13.83 B |
| 05/26/2026 | $675.42 | $696.85 (3.17%) | $705.00 | $670.00 | 167.22 K | $13.89 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
