5 DAY PERFORMANCE
-36.63%
1 MONTH PERFORMANCE
-35.58%
3 MONTH PERFORMANCE
-4.98%
6 MONTH PERFORMANCE
+11.68%
YEAR-TO-DATE PERFORMANCE
+15.74%
1 YEAR PERFORMANCE
+54.34%
IES Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $656.65 | $659.65 (0.46%) | $662.09 | $631.51 | 141.25 K | $13.14 B |
| 05/21/2026 | $646.49 | $647.84 (0.21%) | $662.12 | $641.28 | 213.36 K | $12.91 B |
| 05/20/2026 | $652.20 | $655.88 (0.56%) | $661.14 | $641.36 | 169.62 K | $13.07 B |
| 05/19/2026 | $640.64 | $639.44 (-0.19%) | $653.00 | $605.99 | 234.50 K | $12.74 B |
| 05/18/2026 | $682.19 | $654.28 (-4.09%) | $682.19 | $641.31 | 175.66 K | $13.04 B |
| 05/15/2026 | $677.03 | $682.20 (0.76%) | $694.74 | $666.34 | 123.44 K | $13.59 B |
| 05/14/2026 | $687.87 | $697.21 (1.36%) | $700.00 | $676.15 | 198.80 K | $13.89 B |
| 05/13/2026 | $694.76 | $677.78 (-2.44%) | $696.00 | $667.89 | 231.83 K | $13.51 B |
| 05/12/2026 | $676.78 | $685.48 (1.29%) | $686.35 | $644.79 | 143.45 K | $13.66 B |
| 05/11/2026 | $664.69 | $685.11 (3.07%) | $700.20 | $657.00 | 206.49 K | $13.65 B |
| 05/08/2026 | $671.73 | $666.70 (-0.75%) | $677.00 | $656.00 | 164.44 K | $13.28 B |
| 05/07/2026 | $681.07 | $665.63 (-2.27%) | $681.07 | $653.48 | 283.60 K | $13.26 B |
| 05/06/2026 | $669.47 | $673.84 (0.65%) | $688.51 | $653.24 | 306.85 K | $13.43 B |
| 05/05/2026 | $648.20 | $661.40 (2.04%) | $676.70 | $637.30 | 283.88 K | $13.18 B |
| 05/04/2026 | $652.99 | $626.42 (-4.07%) | $664.24 | $615.87 | 212.75 K | $12.48 B |
| 05/01/2026 | $646.00 | $655.64 (1.49%) | $675.00 | $585.00 | 350.56 K | $13.06 B |
| 04/30/2026 | $588.19 | $644.08 (9.5%) | $648.81 | $588.19 | 286.50 K | $12.83 B |
| 04/29/2026 | $604.26 | $572.01 (-5.34%) | $609.17 | $572.00 | 239.47 K | $11.40 B |
| 04/28/2026 | $591.25 | $601.00 (1.65%) | $605.17 | $576.10 | 413.73 K | $11.98 B |
| 04/27/2026 | $604.75 | $606.97 (0.37%) | $610.59 | $577.67 | 198.60 K | $12.09 B |
| 04/24/2026 | $595.00 | $599.80 (0.81%) | $611.21 | $579.23 | 261.91 K | $11.95 B |
| 04/23/2026 | $590.92 | $586.17 (-0.8%) | $595.00 | $570.00 | 106.31 K | $11.68 B |
| 04/22/2026 | $579.00 | $582.22 (0.56%) | $590.99 | $559.67 | 217.85 K | $11.60 B |
| 04/21/2026 | $555.75 | $564.19 (1.52%) | $568.69 | $549.07 | 138.50 K | $11.24 B |
| 04/20/2026 | $539.59 | $553.28 (2.54%) | $556.98 | $525.00 | 164.40 K | $11.02 B |
| 04/17/2026 | $501.40 | $537.58 (7.22%) | $539.29 | $494.94 | 276.96 K | $10.71 B |
| 04/16/2026 | $528.54 | $483.38 (-8.54%) | $531.64 | $480.18 | 262.91 K | $9.63 B |
| 04/15/2026 | $533.45 | $529.22 (-0.79%) | $541.05 | $516.97 | 161.70 K | $10.55 B |
| 04/14/2026 | $545.00 | $544.14 (-0.16%) | $546.35 | $518.85 | 199.43 K | $10.84 B |
| 04/13/2026 | $532.79 | $539.46 (1.25%) | $542.89 | $529.15 | 117.91 K | $10.75 B |
| 04/10/2026 | $535.74 | $532.79 (-0.55%) | $545.00 | $525.95 | 168.14 K | $10.62 B |
| 04/09/2026 | $523.16 | $535.72 (2.4%) | $540.00 | $523.16 | 218.00 K | $10.67 B |
| 04/08/2026 | $517.00 | $523.01 (1.16%) | $527.94 | $506.00 | 176.03 K | $10.42 B |
| 04/07/2026 | $481.60 | $481.87 (0.06%) | $486.82 | $467.74 | 235.91 K | $9.60 B |
| 04/06/2026 | $481.01 | $488.93 (1.65%) | $493.44 | $468.54 | 216.54 K | $9.74 B |
| 04/02/2026 | $462.18 | $482.50 (4.4%) | $490.35 | $458.86 | 233.43 K | $9.61 B |
| 04/01/2026 | $487.37 | $483.85 (-0.72%) | $508.42 | $480.66 | 214.81 K | $9.64 B |
| 03/31/2026 | $452.35 | $476.47 (5.33%) | $480.00 | $442.16 | 303.55 K | $9.49 B |
| 03/30/2026 | $481.40 | $441.72 (-8.24%) | $481.40 | $437.76 | 191.12 K | $8.80 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.
