IES Inc. (IESC)
NASDAQ: IESC
· Real-Time Price · USD
341.11
13.38 (4.08%)
At close: Aug 22, 2025, 3:59 PM
341.11
0.00%
After-hours: Aug 22, 2025, 04:10 PM EDT
IESC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 330.53 | 346.98 | 323.64 | 341.11 | 341.11 | 4.08% | 119,273 |
| Aug 21, 2025 | 320.00 | 329.20 | 320.00 | 327.73 | 327.73 | 1.91% | 108,138 |
| Aug 20, 2025 | 320.00 | 323.31 | 309.51 | 321.59 | 321.59 | -0.97% | 136,600 |
| Aug 19, 2025 | 334.00 | 339.84 | 323.77 | 324.74 | 324.74 | -3.42% | 98,463 |
| Aug 18, 2025 | 333.00 | 340.00 | 331.07 | 336.23 | 336.23 | 1.23% | 102,729 |
| Aug 15, 2025 | 333.59 | 333.88 | 322.72 | 332.16 | 332.16 | -0.80% | 108,700 |
| Aug 14, 2025 | 343.53 | 348.14 | 333.30 | 334.84 | 334.84 | -3.87% | 102,100 |
| Aug 13, 2025 | 356.21 | 356.21 | 340.27 | 348.33 | 348.33 | -1.52% | 149,213 |
| Aug 12, 2025 | 340.00 | 354.99 | 337.29 | 353.71 | 353.71 | 4.75% | 110,419 |
| Aug 11, 2025 | 344.45 | 348.26 | 335.38 | 337.67 | 337.67 | -2.38% | 129,017 |
| Aug 8, 2025 | 337.46 | 346.65 | 334.87 | 345.90 | 345.90 | 3.04% | 110,845 |
| Aug 7, 2025 | 339.94 | 342.64 | 335.07 | 335.70 | 335.70 | 2.13% | 105,335 |
| Aug 6, 2025 | 332.81 | 332.81 | 320.00 | 328.70 | 328.70 | -1.90% | 128,954 |
| Aug 5, 2025 | 345.00 | 353.95 | 328.85 | 335.06 | 335.06 | -1.92% | 149,245 |
| Aug 4, 2025 | 359.78 | 360.51 | 335.01 | 341.63 | 341.63 | -2.51% | 198,517 |
| Aug 1, 2025 | 346.07 | 360.83 | 328.00 | 350.41 | 350.41 | -0.75% | 180,904 |
| Jul 31, 2025 | 353.23 | 358.15 | 346.00 | 353.07 | 353.07 | 2.13% | 164,300 |
| Jul 30, 2025 | 344.76 | 350.60 | 341.00 | 345.72 | 345.72 | 1.40% | 114,842 |
| Jul 29, 2025 | 356.00 | 363.04 | 340.94 | 340.95 | 340.95 | -3.12% | 118,378 |
| Jul 28, 2025 | 360.46 | 368.68 | 350.05 | 351.92 | 351.92 | -1.60% | 174,700 |