5 DAY PERFORMANCE
-0.94%
1 MONTH PERFORMANCE
-29.72%
3 MONTH PERFORMANCE
+6.85%
6 MONTH PERFORMANCE
+54.88%
YEAR-TO-DATE PERFORMANCE
+165.72%
1 YEAR PERFORMANCE
+156.05%
IES Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $213.18 | $210.50 (-1.26%) | $213.90 | $208.00 | 78,668 | $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 |
| 12/12/2024 | $254.11 | $249.10 (-1.97%) | $257.60 | $247.84 | 122,600 | $5.04 B |
| 12/11/2024 | $257.18 | $255.24 (-0.75%) | $265.24 | $254.07 | 138,139 | $5.16 B |
| 12/10/2024 | $253.27 | $252.18 (-0.43%) | $257.00 | $248.00 | 150,301 | $5.10 B |
| 12/09/2024 | $268.17 | $252.35 (-5.9%) | $268.17 | $251.26 | 515,787 | $5.10 B |
| 12/06/2024 | $282.00 | $268.17 (-4.9%) | $290.45 | $264.11 | 240,116 | $5.42 B |
| 12/05/2024 | $287.54 | $281.41 (-2.13%) | $288.05 | $273.48 | 193,254 | $5.69 B |
| 12/04/2024 | $293.38 | $292.22 (-0.4%) | $303.02 | $288.04 | 123,823 | $5.91 B |
| 12/03/2024 | $293.67 | $295.80 (0.73%) | $299.87 | $288.59 | 182,488 | $5.98 B |
| 12/02/2024 | $311.12 | $297.31 (-4.44%) | $320.08 | $295.00 | 323,100 | $6.01 B |
| 11/29/2024 | $294.38 | $309.86 (5.26%) | $314.78 | $294.38 | 136,800 | $6.27 B |
| 11/27/2024 | $304.97 | $286.95 (-5.91%) | $309.16 | $273.06 | 259,100 | $5.80 B |
| 11/26/2024 | $282.71 | $299.52 (5.95%) | $318.99 | $280.82 | 353,947 | $6.06 B |
| 11/25/2024 | $288.96 | $279.68 (-3.21%) | $288.96 | $271.00 | 173,868 | $5.66 B |
| 11/22/2024 | $275.22 | $278.01 (1.01%) | $290.68 | $270.50 | 254,200 | $5.60 B |
| 11/21/2024 | $269.65 | $270.47 (0.3%) | $278.00 | $262.64 | 183,755 | $5.45 B |
| 11/20/2024 | $288.28 | $265.60 (-7.87%) | $292.21 | $258.60 | 234,492 | $5.35 B |
| 11/19/2024 | $262.77 | $285.51 (8.65%) | $286.83 | $262.50 | 166,056 | $5.76 B |
| 11/18/2024 | $257.29 | $264.67 (2.87%) | $272.01 | $255.14 | 89,986 | $5.34 B |
| 11/15/2024 | $263.60 | $258.02 (-2.12%) | $263.60 | $245.42 | 142,911 | $5.22 B |
| 11/14/2024 | $267.33 | $264.90 (-0.91%) | $270.26 | $263.30 | 122,532 | $5.36 B |
| 11/13/2024 | $281.24 | $266.36 (-5.29%) | $286.79 | $265.00 | 138,478 | $5.39 B |
| 11/12/2024 | $290.50 | $279.84 (-3.67%) | $297.07 | $277.18 | 143,877 | $5.66 B |
| 11/11/2024 | $292.96 | $292.79 (-0.06%) | $295.55 | $273.00 | 165,425 | $5.92 B |
| 11/08/2024 | $273.08 | $285.55 (4.57%) | $285.56 | $272.00 | 157,474 | $5.77 B |
| 11/07/2024 | $265.25 | $270.86 (2.11%) | $274.46 | $264.00 | 152,261 | $5.48 B |
| 11/06/2024 | $263.10 | $263.56 (0.17%) | $267.80 | $257.07 | 172,900 | $5.33 B |
| 11/05/2024 | $241.09 | $246.06 (2.06%) | $254.99 | $241.09 | 142,148 | $4.98 B |
| 11/04/2024 | $233.78 | $238.31 (1.94%) | $242.75 | $231.51 | 146,231 | $4.82 B |
| 11/01/2024 | $219.85 | $232.63 (5.81%) | $233.11 | $219.85 | 105,900 | $4.70 B |
| 10/31/2024 | $215.00 | $218.67 (1.71%) | $219.16 | $209.88 | 90,832 | $4.42 B |
| 10/30/2024 | $211.19 | $217.47 (2.97%) | $217.78 | $208.20 | 64,415 | $4.40 B |
| 10/29/2024 | $209.50 | $214.18 (2.23%) | $214.24 | $206.15 | 55,725 | $4.33 B |
| 10/28/2024 | $209.92 | $211.31 (0.66%) | $215.45 | $209.92 | 83,200 | $4.27 B |
| 10/25/2024 | $214.09 | $207.99 (-2.85%) | $214.09 | $203.00 | 87,316 | $4.21 B |
| 10/24/2024 | $210.24 | $210.23 (-0%) | $213.98 | $208.70 | 59,917 | $4.25 B |
| 10/23/2024 | $209.41 | $210.78 (0.65%) | $213.51 | $200.00 | 141,960 | $4.26 B |
| 10/22/2024 | $226.62 | $213.57 (-5.76%) | $227.87 | $212.18 | 145,900 | $4.32 B |
| 10/21/2024 | $228.42 | $228.72 (0.13%) | $231.50 | $226.58 | 62,317 | $4.63 B |
| 10/18/2024 | $231.22 | $228.86 (-1.02%) | $232.05 | $222.32 | 76,000 | $4.63 B |
| 10/17/2024 | $228.76 | $229.90 (0.5%) | $231.27 | $225.00 | 91,101 | $4.65 B |
| 10/16/2024 | $224.38 | $225.10 (0.32%) | $228.37 | $219.20 | 93,823 | $4.55 B |
| 10/15/2024 | $229.09 | $219.94 (-3.99%) | $231.54 | $215.00 | 130,135 | $4.45 B |
| 10/14/2024 | $221.50 | $228.04 (2.95%) | $234.81 | $220.96 | 195,900 | $4.61 B |
| 10/11/2024 | $211.00 | $219.79 (4.17%) | $220.04 | $211.00 | 110,904 | $4.45 B |
| 10/10/2024 | $203.45 | $210.96 (3.69%) | $211.30 | $200.50 | 140,540 | $4.27 B |
| 10/09/2024 | $213.50 | $206.10 (-3.47%) | $217.47 | $205.91 | 135,598 | $4.17 B |
| 10/08/2024 | $212.68 | $213.76 (0.51%) | $219.14 | $211.37 | 248,140 | $4.32 B |
| 10/07/2024 | $204.39 | $211.62 (3.54%) | $212.17 | $204.34 | 111,256 | $4.28 B |
| 10/04/2024 | $207.59 | $207.20 (-0.19%) | $208.00 | $202.08 | 120,600 | $4.19 B |
| 10/03/2024 | $198.29 | $203.24 (2.5%) | $204.63 | $198.29 | 78,922 | $4.11 B |
| 10/02/2024 | $195.00 | $200.08 (2.61%) | $200.42 | $191.23 | 54,622 | $4.05 B |
| 10/01/2024 | $199.62 | $196.89 (-1.37%) | $200.91 | $193.33 | 86,613 | $3.98 B |
| 09/30/2024 | $199.70 | $199.62 (-0.04%) | $202.90 | $194.97 | 106,400 | $4.04 B |
| 09/27/2024 | $198.00 | $199.70 (0.86%) | $207.05 | $196.14 | 193,520 | $4.04 B |
| 09/26/2024 | $193.00 | $197.01 (2.08%) | $197.88 | $191.50 | 145,022 | $3.98 B |