5 DAY PERFORMANCE
+43.77%
1 MONTH PERFORMANCE
+8.51%
3 MONTH PERFORMANCE
-1.33%
6 MONTH PERFORMANCE
+50.14%
YEAR-TO-DATE PERFORMANCE
+20.37%
1 YEAR PERFORMANCE
+138.20%
IES Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $176.08 | $179.35 (1.86%) | $182.30 | $172.38 | 286,496 | $3.59 B |
| 03/11/2025 | $163.39 | $169.55 (3.77%) | $173.37 | $163.39 | 181,335 | $3.39 B |
| 03/10/2025 | $162.80 | $162.26 (-0.33%) | $167.37 | $158.50 | 243,528 | $3.24 B |
| 03/07/2025 | $164.17 | $168.25 (2.49%) | $169.82 | $157.72 | 153,058 | $3.36 B |
| 03/06/2025 | $167.74 | $164.94 (-1.67%) | $171.64 | $162.50 | 219,600 | $3.30 B |
| 03/05/2025 | $170.08 | $172.61 (1.49%) | $174.58 | $165.01 | 247,000 | $3.45 B |
| 03/04/2025 | $160.58 | $167.37 (4.23%) | $173.48 | $157.64 | 307,200 | $3.35 B |
| 03/03/2025 | $181.01 | $167.06 (-7.71%) | $181.75 | $165.28 | 244,810 | $3.34 B |
| 02/28/2025 | $173.23 | $178.33 (2.94%) | $179.45 | $170.00 | 166,859 | $3.56 B |
| 02/27/2025 | $185.54 | $174.62 (-5.89%) | $187.94 | $174.25 | 175,860 | $3.49 B |
| 02/26/2025 | $183.53 | $185.92 (1.3%) | $194.08 | $183.46 | 208,000 | $3.72 B |
| 02/25/2025 | $180.00 | $179.33 (-0.37%) | $184.69 | $176.63 | 380,100 | $3.58 B |
| 02/24/2025 | $191.96 | $179.69 (-6.39%) | $197.48 | $178.01 | 285,216 | $3.59 B |
| 02/21/2025 | $203.69 | $193.36 (-5.07%) | $203.69 | $190.99 | 282,462 | $3.87 B |
| 02/20/2025 | $206.70 | $198.96 (-3.74%) | $212.05 | $198.39 | 205,219 | $3.98 B |
| 02/19/2025 | $221.79 | $206.45 (-6.92%) | $224.88 | $204.19 | 200,499 | $4.13 B |
| 02/18/2025 | $231.67 | $225.66 (-2.59%) | $233.10 | $221.75 | 140,700 | $4.51 B |
| 02/14/2025 | $222.92 | $227.48 (2.05%) | $228.76 | $221.09 | 181,473 | $4.55 B |
| 02/13/2025 | $217.36 | $222.92 (2.56%) | $223.49 | $212.14 | 275,530 | $4.46 B |
| 02/12/2025 | $210.90 | $216.45 (2.63%) | $219.75 | $207.13 | 391,900 | $4.33 B |
| 02/11/2025 | $222.97 | $217.90 (-2.27%) | $224.75 | $213.61 | 145,418 | $4.36 B |
| 02/10/2025 | $230.50 | $229.65 (-0.37%) | $233.41 | $215.81 | 289,863 | $4.59 B |
| 02/07/2025 | $243.00 | $230.49 (-5.15%) | $248.67 | $229.07 | 284,908 | $4.61 B |
| 02/06/2025 | $227.45 | $242.10 (6.44%) | $242.29 | $223.04 | 174,841 | $4.84 B |
| 02/05/2025 | $214.72 | $223.21 (3.95%) | $231.66 | $214.72 | 382,184 | $4.46 B |
| 02/04/2025 | $233.18 | $214.72 (-7.92%) | $236.43 | $202.51 | 383,791 | $4.29 B |
| 02/03/2025 | $207.32 | $219.89 (6.06%) | $221.99 | $204.14 | 238,309 | $4.40 B |
| 01/31/2025 | $230.56 | $221.28 (-4.02%) | $231.99 | $219.21 | 163,334 | $4.42 B |
| 01/30/2025 | $219.08 | $226.94 (3.59%) | $230.36 | $215.96 | 216,631 | $4.59 B |
| 01/29/2025 | $216.73 | $215.53 (-0.55%) | $219.50 | $208.88 | 279,500 | $4.36 B |
| 01/28/2025 | $220.34 | $213.09 (-3.29%) | $224.86 | $197.02 | 496,920 | $4.31 B |
| 01/27/2025 | $263.01 | $215.00 (-18.25%) | $263.53 | $213.52 | 401,201 | $4.35 B |
| 01/24/2025 | $310.63 | $285.04 (-8.24%) | $310.63 | $283.12 | 155,700 | $5.76 B |
| 01/23/2025 | $311.48 | $303.74 (-2.48%) | $318.41 | $297.71 | 308,400 | $6.14 B |
| 01/22/2025 | $284.63 | $316.26 (11.11%) | $318.66 | $284.63 | 307,814 | $6.40 B |
| 01/21/2025 | $259.72 | $276.32 (6.39%) | $276.75 | $256.70 | 173,762 | $5.59 B |
| 01/17/2025 | $259.40 | $256.69 (-1.04%) | $261.64 | $253.29 | 98,600 | $5.19 B |
| 01/16/2025 | $255.57 | $255.42 (-0.06%) | $261.55 | $252.74 | 133,924 | $5.17 B |
| 01/15/2025 | $250.93 | $255.57 (1.85%) | $259.34 | $247.31 | 209,900 | $5.17 B |
| 01/14/2025 | $224.34 | $242.25 (7.98%) | $243.17 | $224.34 | 178,216 | $4.90 B |
| 01/13/2025 | $216.72 | $221.89 (2.39%) | $222.71 | $213.19 | 231,863 | $4.49 B |
| 01/10/2025 | $218.13 | $224.31 (2.83%) | $224.40 | $213.00 | 119,598 | $4.54 B |
| 01/08/2025 | $222.51 | $221.04 (-0.66%) | $224.12 | $214.43 | 125,029 | $4.47 B |
| 01/07/2025 | $246.62 | $225.37 (-8.62%) | $248.00 | $215.94 | 182,200 | $4.56 B |
| 01/06/2025 | $230.35 | $241.89 (5.01%) | $242.27 | $230.00 | 169,950 | $4.89 B |
| 01/03/2025 | $212.30 | $225.67 (6.3%) | $225.71 | $210.36 | 144,220 | $4.56 B |
| 01/02/2025 | $203.28 | $209.69 (3.15%) | $211.99 | $202.96 | 127,158 | $4.24 B |
| 12/31/2024 | $204.34 | $200.96 (-1.65%) | $205.59 | $200.00 | 131,300 | $4.06 B |
| 12/30/2024 | $205.98 | $203.38 (-1.26%) | $207.50 | $200.25 | 146,401 | $4.11 B |
| 12/27/2024 | $216.00 | $210.52 (-2.54%) | $216.00 | $206.52 | 130,544 | $4.26 B |
| 12/26/2024 | $211.98 | $217.99 (2.84%) | $229.00 | $207.87 | 194,930 | $4.41 B |
| 12/24/2024 | $213.18 | $210.50 (-1.26%) | $213.90 | $208.00 | 78,700 | $4.26 B |
| 12/23/2024 | $210.32 | $212.67 (1.12%) | $212.95 | $205.35 | 132,162 | $4.30 B |
| 12/20/2024 | $208.79 | $212.50 (1.78%) | $216.21 | $207.52 | 345,500 | $4.30 B |
| 12/19/2024 | $204.64 | $213.03 (4.1%) | $216.16 | $204.64 | 224,101 | $4.31 B |
| 12/18/2024 | $215.00 | $205.41 (-4.46%) | $222.17 | $204.02 | 286,126 | $4.15 B |
| 12/17/2024 | $213.84 | $214.11 (0.13%) | $221.91 | $208.85 | 422,753 | $4.33 B |
| 12/16/2024 | $245.15 | $222.65 (-9.18%) | $252.17 | $221.43 | 362,989 | $4.50 B |
| 12/13/2024 | $246.65 | $245.15 (-0.61%) | $257.24 | $244.38 | 97,900 | $4.96 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.
