5 DAY PERFORMANCE
+0.52%
1 MONTH PERFORMANCE
+2.70%
3 MONTH PERFORMANCE
+20.33%
6 MONTH PERFORMANCE
+55.37%
YEAR-TO-DATE PERFORMANCE
+109.36%
1 YEAR PERFORMANCE
+49.51%
IES Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $413.43 | $420.73 (1.77%) | $425.34 | $410.00 | 203.70 K | $8.35 B |
| 12/03/2025 | $417.00 | $419.33 (0.56%) | $423.31 | $402.50 | 240.10 K | $8.33 B |
| 12/02/2025 | $413.09 | $417.00 (0.95%) | $424.90 | $406.46 | 149.74 K | $8.28 B |
| 12/01/2025 | $407.18 | $404.24 (-0.72%) | $413.24 | $397.00 | 183.25 K | $8.03 B |
| 11/28/2025 | $425.72 | $418.57 (-1.68%) | $428.04 | $413.90 | 101.40 K | $8.31 B |
| 11/26/2025 | $412.06 | $420.75 (2.11%) | $423.23 | $411.44 | 154.00 K | $8.35 B |
| 11/25/2025 | $402.75 | $407.50 (1.18%) | $410.06 | $391.78 | 168.85 K | $8.09 B |
| 11/24/2025 | $374.90 | $402.75 (7.43%) | $409.00 | $374.90 | 176.74 K | $8.00 B |
| 11/21/2025 | $360.75 | $371.19 (2.89%) | $388.32 | $358.00 | 221.80 K | $7.37 B |
| 11/20/2025 | $385.55 | $357.94 (-7.16%) | $397.33 | $355.11 | 215.01 K | $7.11 B |
| 11/19/2025 | $363.21 | $369.77 (1.81%) | $375.97 | $362.07 | 162.42 K | $7.34 B |
| 11/18/2025 | $351.38 | $358.28 (1.96%) | $368.73 | $350.00 | 164.15 K | $7.11 B |
| 11/17/2025 | $363.17 | $359.63 (-0.97%) | $371.27 | $353.06 | 102.31 K | $7.14 B |
| 11/14/2025 | $344.02 | $364.71 (6.01%) | $374.57 | $340.13 | 108.20 K | $7.28 B |
| 11/13/2025 | $385.00 | $358.36 (-6.92%) | $385.00 | $356.32 | 140.04 K | $7.16 B |
| 11/12/2025 | $395.00 | $389.25 (-1.46%) | $402.62 | $387.01 | 260.00 K | $7.77 B |
| 11/11/2025 | $396.93 | $394.65 (-0.57%) | $404.90 | $392.97 | 176.86 K | $7.88 B |
| 11/10/2025 | $408.62 | $402.82 (-1.42%) | $412.06 | $397.00 | 126.50 K | $8.04 B |
| 11/07/2025 | $392.88 | $399.03 (1.57%) | $400.05 | $371.04 | 179.50 K | $7.97 B |
| 11/06/2025 | $409.10 | $395.95 (-3.21%) | $410.53 | $392.83 | 122.61 K | $7.91 B |
| 11/05/2025 | $389.85 | $409.68 (5.09%) | $412.00 | $389.85 | 145.96 K | $8.18 B |
| 11/04/2025 | $384.86 | $387.13 (0.59%) | $395.72 | $377.13 | 125.04 K | $7.73 B |
| 11/03/2025 | $398.44 | $395.58 (-0.72%) | $399.28 | $383.90 | 110.79 K | $7.90 B |
| 10/31/2025 | $392.80 | $391.88 (-0.23%) | $404.96 | $381.01 | 146.50 K | $7.83 B |
| 10/30/2025 | $410.81 | $389.15 (-5.27%) | $420.07 | $384.01 | 198.54 K | $7.77 B |
| 10/29/2025 | $411.65 | $417.99 (1.54%) | $426.65 | $411.65 | 202.40 K | $8.35 B |
| 10/28/2025 | $412.78 | $410.62 (-0.52%) | $417.42 | $404.69 | 112.31 K | $8.20 B |
| 10/27/2025 | $439.50 | $412.70 (-6.1%) | $440.37 | $407.79 | 178.45 K | $8.24 B |
| 10/24/2025 | $403.91 | $436.98 (8.19%) | $442.93 | $400.30 | 319.20 K | $8.73 B |
| 10/23/2025 | $361.00 | $380.38 (5.37%) | $380.66 | $355.91 | 93.46 K | $7.60 B |
| 10/22/2025 | $396.00 | $359.98 (-9.1%) | $399.75 | $348.08 | 162.24 K | $7.19 B |
| 10/21/2025 | $394.00 | $396.48 (0.63%) | $399.75 | $377.16 | 149.60 K | $7.92 B |
| 10/20/2025 | $393.67 | $393.06 (-0.15%) | $404.17 | $391.54 | 121.75 K | $7.85 B |
| 10/17/2025 | $383.00 | $386.20 (0.84%) | $392.90 | $377.35 | 271.62 K | $7.71 B |
| 10/16/2025 | $391.55 | $383.62 (-2.03%) | $393.00 | $383.10 | 143.80 K | $7.66 B |
| 10/15/2025 | $390.10 | $391.55 (0.37%) | $400.40 | $384.61 | 198.88 K | $7.82 B |
| 10/14/2025 | $377.62 | $394.99 (4.6%) | $397.50 | $371.00 | 108.93 K | $7.89 B |
| 10/13/2025 | $378.04 | $387.84 (2.59%) | $394.19 | $377.00 | 169.20 K | $7.75 B |
| 10/10/2025 | $400.01 | $361.56 (-9.61%) | $403.61 | $360.45 | 183.25 K | $7.22 B |
| 10/09/2025 | $400.00 | $395.88 (-1.03%) | $402.63 | $388.84 | 181.56 K | $7.91 B |
| 10/08/2025 | $393.72 | $400.00 (1.6%) | $403.69 | $392.00 | 162.20 K | $7.99 B |
| 10/07/2025 | $404.55 | $395.66 (-2.2%) | $405.00 | $378.49 | 121.00 K | $7.90 B |
| 10/06/2025 | $382.90 | $399.38 (4.3%) | $400.56 | $382.90 | 106.00 K | $7.98 B |
| 10/03/2025 | $390.50 | $383.02 (-1.92%) | $393.34 | $381.77 | 142.31 K | $7.65 B |
| 10/02/2025 | $393.03 | $388.91 (-1.05%) | $394.13 | $382.55 | 140.56 K | $7.77 B |
| 10/01/2025 | $389.77 | $391.61 (0.47%) | $400.00 | $387.00 | 161.70 K | $7.82 B |
| 09/30/2025 | $392.11 | $397.65 (1.41%) | $399.21 | $387.69 | 175.70 K | $7.94 B |
| 09/29/2025 | $396.64 | $390.89 (-1.45%) | $404.27 | $389.54 | 153.40 K | $7.81 B |
| 09/26/2025 | $380.68 | $392.85 (3.2%) | $398.75 | $377.80 | 106.59 K | $7.85 B |
| 09/25/2025 | $370.00 | $380.01 (2.71%) | $385.00 | $360.01 | 127.85 K | $7.59 B |
| 09/24/2025 | $389.00 | $381.14 (-2.02%) | $390.00 | $373.64 | 136.10 K | $7.61 B |
| 09/23/2025 | $388.37 | $387.31 (-0.27%) | $391.97 | $382.30 | 123.42 K | $7.73 B |
| 09/22/2025 | $378.73 | $389.77 (2.92%) | $389.95 | $375.44 | 139.60 K | $7.78 B |
| 09/19/2025 | $378.00 | $379.42 (0.38%) | $381.65 | $373.04 | 215.70 K | $7.58 B |
| 09/18/2025 | $359.37 | $377.50 (5.04%) | $386.62 | $359.37 | 151.70 K | $7.54 B |
| 09/17/2025 | $367.98 | $357.71 (-2.79%) | $371.69 | $356.68 | 131.05 K | $7.14 B |
| 09/16/2025 | $369.74 | $366.88 (-0.77%) | $372.49 | $358.94 | 102.57 K | $7.33 B |
| 09/15/2025 | $377.99 | $369.74 (-2.18%) | $381.77 | $365.55 | 110.12 K | $7.38 B |
| 09/12/2025 | $374.62 | $377.53 (0.78%) | $381.31 | $372.00 | 190.62 K | $7.54 B |
| 09/11/2025 | $382.48 | $376.93 (-1.45%) | $388.70 | $370.52 | 210.63 K | $7.53 B |
| 09/10/2025 | $365.75 | $381.19 (4.22%) | $386.18 | $365.18 | 278.40 K | $7.61 B |
| 09/09/2025 | $363.32 | $361.47 (-0.51%) | $365.00 | $353.68 | 174.82 K | $7.22 B |
| 09/08/2025 | $355.19 | $360.88 (1.6%) | $365.00 | $350.61 | 103.82 K | $7.21 B |
| 09/05/2025 | $362.90 | $349.64 (-3.65%) | $363.50 | $336.93 | 129.76 K | $6.98 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.
