5 DAY PERFORMANCE
-3.34%
1 MONTH PERFORMANCE
+8.86%
3 MONTH PERFORMANCE
+39.79%
6 MONTH PERFORMANCE
+48.96%
YEAR-TO-DATE PERFORMANCE
+28.75%
1 YEAR PERFORMANCE
+121.95%
IES Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $518.20 | $500.85 (-3.35%) | $524.00 | $499.01 | 211.10 K | $10.24 B |
| 02/13/2026 | $500.58 | $518.16 (3.51%) | $522.07 | $490.81 | 210.64 K | $10.30 B |
| 02/12/2026 | $525.49 | $495.49 (-5.71%) | $537.70 | $491.28 | 220.70 K | $9.85 B |
| 02/11/2026 | $510.00 | $514.36 (0.85%) | $532.23 | $500.46 | 253.50 K | $10.23 B |
| 02/10/2026 | $495.42 | $499.78 (0.88%) | $506.41 | $477.64 | 272.63 K | $9.94 B |
| 02/09/2026 | $460.70 | $489.52 (6.26%) | $495.00 | $449.56 | 232.73 K | $9.74 B |
| 02/06/2026 | $425.00 | $455.88 (7.27%) | $458.85 | $425.00 | 191.76 K | $9.07 B |
| 02/05/2026 | $393.80 | $408.95 (3.85%) | $409.80 | $385.00 | 169.46 K | $8.13 B |
| 02/04/2026 | $420.98 | $402.29 (-4.44%) | $425.40 | $385.46 | 253.54 K | $8.00 B |
| 02/03/2026 | $404.11 | $420.62 (4.09%) | $421.01 | $394.62 | 181.68 K | $8.36 B |
| 02/02/2026 | $374.25 | $401.22 (7.21%) | $402.26 | $370.10 | 283.93 K | $7.98 B |
| 01/30/2026 | $425.86 | $380.29 (-10.7%) | $433.49 | $369.04 | 632.05 K | $7.56 B |
| 01/29/2026 | $480.00 | $474.61 (-1.12%) | $486.00 | $462.87 | 144.74 K | $9.44 B |
| 01/28/2026 | $480.16 | $475.04 (-1.07%) | $481.92 | $457.97 | 125.10 K | $9.45 B |
| 01/27/2026 | $476.14 | $476.97 (0.17%) | $488.62 | $472.15 | 158.12 K | $9.49 B |
| 01/26/2026 | $460.95 | $468.21 (1.58%) | $471.99 | $454.01 | 98.00 K | $9.30 B |
| 01/23/2026 | $469.71 | $461.51 (-1.75%) | $469.71 | $449.55 | 130.45 K | $9.16 B |
| 01/22/2026 | $480.00 | $471.12 (-1.85%) | $482.02 | $456.00 | 148.51 K | $9.35 B |
| 01/21/2026 | $459.52 | $474.43 (3.24%) | $476.89 | $449.54 | 176.85 K | $9.42 B |
| 01/20/2026 | $446.00 | $451.86 (1.31%) | $459.73 | $440.00 | 170.61 K | $8.97 B |
| 01/16/2026 | $430.90 | $460.09 (6.77%) | $463.75 | $430.90 | 278.40 K | $9.13 B |
| 01/15/2026 | $431.75 | $432.69 (0.22%) | $443.00 | $431.16 | 124.34 K | $8.59 B |
| 01/14/2026 | $431.76 | $419.73 (-2.79%) | $438.27 | $415.38 | 141.50 K | $8.33 B |
| 01/13/2026 | $421.98 | $432.19 (2.42%) | $435.00 | $420.46 | 117.80 K | $8.58 B |
| 01/12/2026 | $385.41 | $419.76 (8.91%) | $420.70 | $385.02 | 147.10 K | $8.33 B |
| 01/09/2026 | $375.57 | $389.92 (3.82%) | $396.10 | $375.57 | 207.50 K | $7.74 B |
| 01/08/2026 | $391.16 | $373.63 (-4.48%) | $394.00 | $368.17 | 228.15 K | $7.42 B |
| 01/07/2026 | $414.28 | $391.14 (-5.59%) | $414.44 | $390.74 | 295.90 K | $7.77 B |
| 01/06/2026 | $424.56 | $412.27 (-2.89%) | $424.56 | $385.90 | 186.52 K | $8.19 B |
| 01/05/2026 | $412.81 | $424.86 (2.92%) | $431.63 | $412.81 | 138.87 K | $8.44 B |
| 01/02/2026 | $397.56 | $406.91 (2.35%) | $408.54 | $396.82 | 108.70 K | $8.08 B |
| 12/31/2025 | $394.40 | $389.02 (-1.36%) | $397.14 | $388.76 | 99.90 K | $7.72 B |
| 12/30/2025 | $397.10 | $394.40 (-0.68%) | $402.00 | $391.70 | 94.52 K | $7.83 B |
| 12/29/2025 | $400.33 | $397.87 (-0.61%) | $404.85 | $392.50 | 123.01 K | $7.90 B |
| 12/26/2025 | $406.72 | $403.18 (-0.87%) | $415.14 | $399.22 | 134.14 K | $8.00 B |
| 12/24/2025 | $407.23 | $406.37 (-0.21%) | $410.01 | $402.18 | 75.30 K | $8.07 B |
| 12/23/2025 | $403.37 | $408.23 (1.2%) | $415.25 | $401.12 | 91.10 K | $8.10 B |
| 12/22/2025 | $412.81 | $403.93 (-2.15%) | $421.06 | $402.03 | 138.45 K | $8.02 B |
| 12/19/2025 | $402.34 | $410.12 (1.93%) | $419.49 | $400.00 | 220.42 K | $8.14 B |
| 12/18/2025 | $410.00 | $403.75 (-1.52%) | $410.74 | $398.57 | 133.15 K | $8.02 B |
| 12/17/2025 | $446.24 | $398.30 (-10.74%) | $452.81 | $394.00 | 187.39 K | $7.91 B |
| 12/16/2025 | $451.44 | $447.35 (-0.91%) | $463.33 | $441.23 | 166.61 K | $8.88 B |
| 12/15/2025 | $460.35 | $453.43 (-1.5%) | $466.00 | $451.00 | 159.96 K | $9.00 B |
| 12/12/2025 | $474.25 | $460.16 (-2.97%) | $474.99 | $448.64 | 172.75 K | $9.14 B |
| 12/11/2025 | $470.81 | $477.77 (1.48%) | $482.35 | $462.21 | 258.54 K | $9.49 B |
| 12/10/2025 | $453.52 | $470.84 (3.82%) | $476.90 | $446.44 | 209.00 K | $9.35 B |
| 12/09/2025 | $441.89 | $453.95 (2.73%) | $457.93 | $441.38 | 173.50 K | $9.01 B |
| 12/08/2025 | $434.30 | $442.56 (1.9%) | $450.72 | $430.28 | 134.03 K | $8.79 B |
| 12/05/2025 | $419.00 | $428.62 (2.3%) | $429.42 | $410.01 | 106.34 K | $8.51 B |
| 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 |
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.
