5 DAY PERFORMANCE
-32.46%
1 MONTH PERFORMANCE
-16.53%
3 MONTH PERFORMANCE
-13.10%
6 MONTH PERFORMANCE
+25.65%
YEAR-TO-DATE PERFORMANCE
+15.74%
1 YEAR PERFORMANCE
+64.95%
IES Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $694.76 | $677.78 (-2.44%) | $696.00 | $667.89 | 213.00 K | $13.74 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 | $12.07 B |
| 04/24/2026 | $595.00 | $599.80 (0.81%) | $611.21 | $579.23 | 261.91 K | $11.93 B |
| 04/23/2026 | $590.92 | $586.17 (-0.8%) | $595.00 | $570.00 | 106.31 K | $11.66 B |
| 04/22/2026 | $579.00 | $582.22 (0.56%) | $590.99 | $559.67 | 217.85 K | $11.58 B |
| 04/21/2026 | $555.75 | $564.19 (1.52%) | $568.69 | $549.07 | 138.50 K | $11.22 B |
| 04/20/2026 | $539.59 | $553.28 (2.54%) | $556.98 | $525.00 | 164.40 K | $11.00 B |
| 04/17/2026 | $501.40 | $537.58 (7.22%) | $539.29 | $494.94 | 276.96 K | $10.69 B |
| 04/16/2026 | $528.54 | $483.38 (-8.54%) | $531.64 | $480.18 | 262.91 K | $9.61 B |
| 04/15/2026 | $533.45 | $529.22 (-0.79%) | $541.05 | $516.97 | 161.70 K | $10.52 B |
| 04/14/2026 | $545.00 | $544.14 (-0.16%) | $546.35 | $518.85 | 199.43 K | $10.82 B |
| 04/13/2026 | $532.79 | $539.46 (1.25%) | $542.89 | $529.15 | 117.91 K | $10.73 B |
| 04/10/2026 | $535.74 | $532.79 (-0.55%) | $545.00 | $525.95 | 168.14 K | $10.60 B |
| 04/09/2026 | $523.16 | $535.72 (2.4%) | $540.00 | $523.16 | 218.00 K | $10.65 B |
| 04/08/2026 | $517.00 | $523.01 (1.16%) | $527.94 | $506.00 | 176.03 K | $10.40 B |
| 04/07/2026 | $481.60 | $481.87 (0.06%) | $486.82 | $467.74 | 235.91 K | $9.58 B |
| 04/06/2026 | $481.01 | $488.93 (1.65%) | $493.44 | $468.54 | 216.54 K | $9.72 B |
| 04/02/2026 | $462.18 | $482.50 (4.4%) | $490.35 | $458.86 | 233.43 K | $9.60 B |
| 04/01/2026 | $487.37 | $483.85 (-0.72%) | $508.42 | $480.66 | 214.81 K | $9.62 B |
| 03/31/2026 | $452.35 | $476.47 (5.33%) | $480.00 | $442.16 | 303.55 K | $9.48 B |
| 03/30/2026 | $481.40 | $441.72 (-8.24%) | $481.40 | $437.76 | 191.12 K | $8.78 B |
| 03/27/2026 | $465.70 | $473.86 (1.75%) | $479.89 | $458.36 | 144.62 K | $9.42 B |
| 03/26/2026 | $490.00 | $468.92 (-4.3%) | $503.81 | $456.36 | 145.03 K | $9.33 B |
| 03/25/2026 | $499.99 | $501.27 (0.26%) | $510.00 | $490.41 | 130.41 K | $9.97 B |
| 03/24/2026 | $470.37 | $495.72 (5.39%) | $497.52 | $465.37 | 165.80 K | $9.86 B |
| 03/23/2026 | $457.98 | $472.00 (3.06%) | $478.99 | $441.64 | 196.62 K | $9.39 B |
| 03/20/2026 | $455.65 | $436.95 (-4.1%) | $459.71 | $430.67 | 268.31 K | $8.69 B |
| 03/19/2026 | $429.34 | $454.63 (5.89%) | $459.20 | $426.01 | 186.16 K | $9.04 B |
| 03/18/2026 | $454.93 | $441.56 (-2.94%) | $457.42 | $439.73 | 104.43 K | $8.78 B |
| 03/17/2026 | $456.64 | $450.39 (-1.37%) | $457.22 | $442.59 | 137.15 K | $8.96 B |
| 03/16/2026 | $452.49 | $452.24 (-0.06%) | $462.71 | $442.96 | 188.12 K | $8.99 B |
| 03/13/2026 | $444.35 | $442.76 (-0.36%) | $447.12 | $428.80 | 129.01 K | $8.81 B |
| 03/12/2026 | $430.45 | $435.50 (1.17%) | $438.74 | $420.00 | 238.83 K | $8.66 B |
| 03/11/2026 | $444.23 | $442.14 (-0.47%) | $453.50 | $439.00 | 172.73 K | $8.79 B |
| 03/10/2026 | $450.29 | $448.38 (-0.42%) | $465.41 | $445.26 | 242.58 K | $8.92 B |
| 03/09/2026 | $419.61 | $450.27 (7.31%) | $452.55 | $417.87 | 159.79 K | $8.95 B |
| 03/06/2026 | $409.70 | $430.65 (5.11%) | $433.68 | $395.06 | 287.20 K | $8.56 B |
| 03/05/2026 | $483.27 | $426.01 (-11.85%) | $483.27 | $410.26 | 398.09 K | $8.47 B |
| 03/04/2026 | $497.32 | $487.77 (-1.92%) | $507.46 | $482.13 | 172.60 K | $9.70 B |
| 03/03/2026 | $480.29 | $487.57 (1.52%) | $506.51 | $471.39 | 209.95 K | $9.70 B |
| 03/02/2026 | $482.21 | $502.37 (4.18%) | $515.11 | $482.21 | 200.81 K | $9.99 B |
| 02/27/2026 | $500.18 | $495.35 (-0.97%) | $509.56 | $472.27 | 334.80 K | $9.85 B |
| 02/26/2026 | $509.00 | $515.05 (1.19%) | $516.02 | $475.99 | 289.40 K | $10.24 B |
| 02/25/2026 | $516.00 | $504.67 (-2.2%) | $521.00 | $503.28 | 245.70 K | $10.04 B |
| 02/24/2026 | $505.14 | $513.40 (1.64%) | $521.45 | $486.26 | 184.31 K | $10.21 B |
| 02/23/2026 | $511.41 | $505.73 (-1.11%) | $530.13 | $498.77 | 217.70 K | $10.06 B |
| 02/20/2026 | $511.80 | $519.67 (1.54%) | $530.00 | $500.00 | 278.04 K | $10.33 B |
| 02/19/2026 | $484.90 | $506.94 (4.55%) | $509.53 | $482.37 | 202.43 K | $10.08 B |
| 02/18/2026 | $501.21 | $490.49 (-2.14%) | $513.20 | $487.28 | 149.82 K | $9.75 B |
| 02/17/2026 | $518.20 | $500.85 (-3.35%) | $524.00 | $499.01 | 212.45 K | $9.96 B |
| 02/13/2026 | $500.58 | $518.16 (3.51%) | $522.07 | $490.81 | 210.64 K | $10.30 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.
