5 DAY PERFORMANCE
+32.69%
1 MONTH PERFORMANCE
+38.69%
3 MONTH PERFORMANCE
+40.10%
6 MONTH PERFORMANCE
+68.10%
YEAR-TO-DATE PERFORMANCE
+131.49%
1 YEAR PERFORMANCE
+127.48%
IES Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $305.00 | $299.19 (-1.9%) | $308.48 | $297.36 | 48.11 K | $11.92 B |
| 10/08/2026 | $304.20 | $300.43 (-1.24%) | $310.50 | $293.41 | 375.80 K | $11.97 B |
| 10/07/2026 | $332.55 | $308.83 (-7.13%) | $334.50 | $302.16 | 417.78 K | $12.31 B |
| 10/06/2026 | $342.99 | $341.85 (-0.33%) | $351.00 | $339.54 | 259.94 K | $13.62 B |
| 10/05/2026 | $336.50 | $339.62 (0.93%) | $342.89 | $331.44 | 297.26 K | $13.53 B |
| 10/02/2026 | $338.86 | $339.34 (0.14%) | $343.43 | $335.50 | 197.51 K | $13.52 B |
| 10/01/2026 | $321.10 | $330.16 (2.82%) | $331.62 | $315.96 | 174.34 K | $13.16 B |
| 09/30/2026 | $331.99 | $321.08 (-3.29%) | $331.99 | $318.00 | 229.56 K | $12.79 B |
| 09/29/2026 | $328.30 | $324.44 (-1.18%) | $334.94 | $321.43 | 160.10 K | $12.93 B |
| 09/28/2026 | $319.55 | $322.09 (0.79%) | $327.64 | $315.04 | 145.76 K | $12.83 B |
| 09/25/2026 | $324.75 | $324.13 (-0.19%) | $326.83 | $317.01 | 164.15 K | $12.92 B |
| 09/24/2026 | $313.52 | $320.50 (2.23%) | $321.98 | $309.10 | 149.41 K | $12.77 B |
| 09/23/2026 | $319.96 | $319.73 (-0.07%) | $324.36 | $316.57 | 133.55 K | $12.74 B |
| 09/22/2026 | $321.69 | $321.07 (-0.19%) | $323.12 | $317.00 | 185.30 K | $12.79 B |
| 09/21/2026 | $325.60 | $321.69 (-1.2%) | $328.80 | $315.55 | 253.44 K | $12.82 B |
| 09/18/2026 | $321.56 | $322.16 (0.19%) | $326.47 | $317.24 | 673.20 K | $12.84 B |
| 09/17/2026 | $338.16 | $317.16 (-6.21%) | $341.08 | $315.71 | 190.10 K | $12.64 B |
| 09/16/2026 | $318.82 | $325.02 (1.94%) | $326.88 | $317.09 | 227.93 K | $12.95 B |
| 09/15/2026 | $324.34 | $311.41 (-3.99%) | $325.27 | $308.99 | 366.45 K | $12.41 B |
| 09/14/2026 | $323.38 | $319.55 (-1.18%) | $328.20 | $315.00 | 252.64 K | $12.73 B |
| 09/11/2026 | $324.64 | $345.71 (6.49%) | $345.78 | $323.04 | 225.22 K | $13.78 B |
| 09/10/2026 | $317.88 | $319.52 (0.52%) | $328.38 | $315.00 | 408.80 K | $12.73 B |
| 09/09/2026 | $342.70 | $324.66 (-5.26%) | $348.33 | $322.99 | 205.56 K | $12.94 B |
| 09/08/2026 | $325.57 | $342.80 (5.29%) | $345.49 | $325.57 | 265.50 K | $13.66 B |
| 09/04/2026 | $321.15 | $322.57 (0.44%) | $327.21 | $314.32 | 386.89 K | $12.85 B |
| 09/03/2026 | $303.74 | $315.09 (3.74%) | $319.37 | $299.00 | 370.60 K | $12.56 B |
| 09/02/2026 | $300.71 | $302.64 (0.64%) | $304.05 | $295.13 | 224.91 K | $12.06 B |
| 09/01/2026 | $298.46 | $300.59 (0.71%) | $305.40 | $293.82 | 263.42 K | $11.98 B |
| 08/31/2026 | $309.80 | $303.00 (-2.19%) | $310.71 | $299.15 | 343.60 K | $12.07 B |
| 08/28/2026 | $331.44 | $309.80 (-6.53%) | $332.42 | $309.28 | 179.31 K | $12.35 B |
| 08/27/2026 | $335.92 | $333.67 (-0.67%) | $342.00 | $327.68 | 192.86 K | $13.30 B |
| 08/26/2026 | $313.19 | $331.48 (5.84%) | $332.17 | $308.63 | 254.02 K | $13.21 B |
| 08/25/2026 | $335.73 | $313.23 (-6.7%) | $335.79 | $307.12 | 271.56 K | $12.48 B |
| 08/24/2026 | $338.59 | $324.12 (-4.27%) | $341.80 | $323.65 | 207.31 K | $12.92 B |
| 08/21/2026 | $346.48 | $342.52 (-1.14%) | $348.99 | $328.40 | 231.00 K | $13.65 B |
| 08/20/2026 | $345.48 | $341.64 (-1.11%) | $351.82 | $339.06 | 253.20 K | $13.61 B |
| 08/19/2026 | $372.68 | $348.69 (-6.44%) | $372.68 | $340.06 | 250.55 K | $13.89 B |
| 08/18/2026 | $385.33 | $369.40 (-4.13%) | $385.47 | $364.97 | 255.54 K | $14.72 B |
| 08/17/2026 | $383.48 | $396.98 (3.52%) | $400.50 | $376.56 | 492.24 K | $15.82 B |
| 08/14/2026 | $379.36 | $378.09 (-0.33%) | $386.14 | $374.84 | 258.00 K | $15.07 B |
| 08/13/2026 | $380.98 | $374.22 (-1.77%) | $387.75 | $372.46 | 225.02 K | $14.91 B |
| 08/12/2026 | $401.50 | $383.17 (-4.57%) | $408.26 | $382.43 | 532.64 K | $15.27 B |
| 08/11/2026 | $377.71 | $390.00 (3.25%) | $390.64 | $373.20 | 292.46 K | $15.54 B |
| 08/10/2026 | $384.48 | $375.55 (-2.32%) | $392.05 | $372.70 | 266.43 K | $14.97 B |
| 08/07/2026 | $395.03 | $381.36 (-3.46%) | $401.87 | $378.49 | 241.20 K | $15.20 B |
| 08/06/2026 | $388.43 | $384.22 (-1.08%) | $405.93 | $381.99 | 351.01 K | $15.31 B |
| 08/05/2026 | $385.89 | $392.02 (1.59%) | $398.77 | $381.29 | 345.60 K | $15.62 B |
| 08/04/2026 | $374.23 | $380.18 (1.59%) | $385.38 | $364.68 | 317.62 K | $15.15 B |
| 08/03/2026 | $379.81 | $362.50 (-4.56%) | $379.81 | $341.00 | 456.16 K | $14.45 B |
| 07/31/2026 | $338.99 | $372.27 (9.82%) | $387.48 | $333.36 | 971.19 K | $14.83 B |
| 07/30/2026 | $267.22 | $285.77 (6.94%) | $287.29 | $265.30 | 643.07 K | $11.39 B |
| 07/29/2026 | $268.13 | $248.11 (-7.47%) | $270.00 | $246.55 | 389.55 K | $9.89 B |
| 07/28/2026 | $293.50 | $271.75 (-7.41%) | $293.50 | $267.24 | 384.64 K | $10.83 B |
| 07/27/2026 | $312.65 | $301.62 (-3.53%) | $324.28 | $294.52 | 292.60 K | $12.02 B |
| 07/24/2026 | $329.72 | $313.04 (-5.06%) | $330.04 | $311.68 | 246.00 K | $12.47 B |
| 07/23/2026 | $334.06 | $331.85 (-0.66%) | $343.20 | $330.43 | 295.01 K | $13.22 B |
| 07/22/2026 | $315.51 | $337.10 (6.84%) | $338.67 | $315.33 | 319.70 K | $13.43 B |
| 07/21/2026 | $321.31 | $323.96 (0.82%) | $330.85 | $313.48 | 305.80 K | $12.91 B |
| 07/20/2026 | $312.50 | $310.52 (-0.63%) | $321.70 | $306.50 | 377.02 K | $12.37 B |
| 07/17/2026 | $297.90 | $306.51 (2.89%) | $314.99 | $290.19 | 1.08 M | $12.21 B |
| 07/16/2026 | $303.49 | $304.79 (0.43%) | $321.04 | $302.32 | 467.27 K | $12.15 B |
| 07/15/2026 | $313.71 | $312.96 (-0.24%) | $319.36 | $303.58 | 517.00 K | $12.47 B |
| 07/14/2026 | $311.75 | $308.08 (-1.18%) | $316.45 | $304.57 | 344.71 K | $12.28 B |
| 07/13/2026 | $307.30 | $301.46 (-1.9%) | $312.19 | $297.73 | 345.47 K | $12.01 B |
| 07/10/2026 | $317.03 | $312.77 (-1.34%) | $320.49 | $307.49 | 368.40 K | $12.46 B |
| 07/09/2026 | $322.00 | $321.39 (-0.19%) | $326.83 | $317.08 | 337.40 K | $12.81 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.
