5 DAY PERFORMANCE
+3.43%
1 MONTH PERFORMANCE
+27.23%
3 MONTH PERFORMANCE
+41.85%
6 MONTH PERFORMANCE
-18.36%
YEAR-TO-DATE PERFORMANCE
+25.88%
1 YEAR PERFORMANCE
+66.55%
IES Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $256.35 | $252.97 (-1.32%) | $261.57 | $251.63 | 77.93 K | $5.05 B |
| 05/27/2025 | $252.16 | $257.75 (2.22%) | $259.56 | $247.10 | 140.34 K | $5.15 B |
| 05/23/2025 | $239.23 | $244.57 (2.23%) | $247.10 | $239.23 | 72.23 K | $4.88 B |
| 05/22/2025 | $244.57 | $241.87 (-1.1%) | $244.66 | $235.99 | 70.40 K | $4.83 B |
| 05/21/2025 | $245.47 | $246.10 (0.26%) | $253.05 | $243.00 | 78.52 K | $4.91 B |
| 05/20/2025 | $251.38 | $250.74 (-0.25%) | $255.84 | $249.46 | 102.93 K | $5.01 B |
| 05/19/2025 | $260.00 | $254.25 (-2.21%) | $261.43 | $247.09 | 175.99 K | $5.08 B |
| 05/16/2025 | $263.38 | $270.42 (2.67%) | $270.94 | $262.49 | 73.76 K | $5.40 B |
| 05/15/2025 | $265.66 | $262.79 (-1.08%) | $266.00 | $260.37 | 91.40 K | $5.25 B |
| 05/14/2025 | $275.42 | $267.51 (-2.87%) | $280.00 | $267.23 | 161.70 K | $5.34 B |
| 05/13/2025 | $262.06 | $272.97 (4.16%) | $275.00 | $262.06 | 218.81 K | $5.45 B |
| 05/12/2025 | $260.00 | $259.76 (-0.09%) | $264.78 | $256.06 | 185.64 K | $5.19 B |
| 05/09/2025 | $250.60 | $245.64 (-1.98%) | $252.77 | $239.58 | 87.40 K | $4.91 B |
| 05/08/2025 | $248.50 | $250.61 (0.85%) | $255.85 | $244.51 | 129.20 K | $5.00 B |
| 05/07/2025 | $238.91 | $241.63 (1.14%) | $244.92 | $235.94 | 119.00 K | $4.83 B |
| 05/06/2025 | $237.15 | $238.31 (0.49%) | $241.76 | $233.71 | 141.32 K | $4.76 B |
| 05/05/2025 | $235.02 | $240.65 (2.4%) | $242.97 | $232.96 | 478.82 K | $4.81 B |
| 05/02/2025 | $215.50 | $238.23 (10.55%) | $241.05 | $213.57 | 319.62 K | $4.76 B |
| 05/01/2025 | $204.64 | $211.66 (3.43%) | $214.39 | $202.96 | 186.74 K | $4.23 B |
| 04/30/2025 | $193.05 | $196.68 (1.88%) | $197.97 | $184.73 | 134.58 K | $3.93 B |
| 04/29/2025 | $199.88 | $198.83 (-0.53%) | $200.45 | $195.70 | 106.10 K | $3.97 B |
| 04/28/2025 | $200.16 | $199.20 (-0.48%) | $203.69 | $192.59 | 111.90 K | $3.98 B |
| 04/25/2025 | $196.42 | $201.40 (2.54%) | $203.71 | $192.67 | 166.93 K | $4.02 B |
| 04/24/2025 | $187.00 | $195.70 (4.65%) | $196.25 | $185.26 | 111.30 K | $3.91 B |
| 04/23/2025 | $189.74 | $186.81 (-1.54%) | $194.10 | $184.40 | 159.40 K | $3.73 B |
| 04/22/2025 | $169.94 | $177.52 (4.46%) | $180.85 | $169.94 | 132.78 K | $3.55 B |
| 04/21/2025 | $178.67 | $167.67 (-6.16%) | $179.02 | $164.12 | 150.12 K | $3.35 B |
| 04/17/2025 | $187.79 | $183.00 (-2.55%) | $187.79 | $181.23 | 94.13 K | $3.65 B |
| 04/16/2025 | $184.52 | $186.18 (0.9%) | $186.97 | $180.79 | 111.72 K | $3.72 B |
| 04/15/2025 | $190.38 | $188.09 (-1.2%) | $190.56 | $184.82 | 212.00 K | $3.76 B |
| 04/14/2025 | $187.50 | $188.78 (0.68%) | $191.39 | $178.23 | 260.44 K | $3.77 B |
| 04/11/2025 | $180.08 | $179.85 (-0.13%) | $180.71 | $170.71 | 134.63 K | $3.59 B |
| 04/10/2025 | $180.22 | $180.66 (0.24%) | $187.49 | $174.90 | 198.60 K | $3.61 B |
| 04/09/2025 | $165.82 | $189.67 (14.38%) | $193.70 | $165.82 | 323.49 K | $3.79 B |
| 04/08/2025 | $175.03 | $165.12 (-5.66%) | $178.87 | $162.70 | 282.25 K | $3.30 B |
| 04/07/2025 | $150.00 | $164.10 (9.4%) | $176.00 | $150.00 | 263.72 K | $3.28 B |
| 04/04/2025 | $152.00 | $160.58 (5.64%) | $163.93 | $146.51 | 351.20 K | $3.21 B |
| 04/03/2025 | $165.40 | $161.63 (-2.28%) | $172.71 | $159.20 | 247.20 K | $3.23 B |
| 04/02/2025 | $163.23 | $179.63 (10.05%) | $182.18 | $163.23 | 208.40 K | $3.59 B |
| 04/01/2025 | $165.85 | $168.86 (1.81%) | $169.87 | $162.06 | 127.61 K | $3.37 B |
| 03/31/2025 | $162.50 | $165.11 (1.61%) | $166.22 | $158.00 | 140.20 K | $3.30 B |
| 03/28/2025 | $169.00 | $166.67 (-1.38%) | $171.76 | $162.33 | 154.06 K | $3.33 B |
| 03/27/2025 | $177.09 | $170.64 (-3.64%) | $178.16 | $170.38 | 129.90 K | $3.41 B |
| 03/26/2025 | $186.83 | $178.87 (-4.26%) | $186.83 | $178.27 | 134.45 K | $3.57 B |
| 03/25/2025 | $186.88 | $186.83 (-0.03%) | $188.69 | $184.01 | 122.63 K | $3.73 B |
| 03/24/2025 | $188.54 | $187.07 (-0.78%) | $192.83 | $183.86 | 139.60 K | $3.74 B |
| 03/21/2025 | $182.38 | $184.26 (1.03%) | $188.36 | $176.97 | 239.49 K | $3.68 B |
| 03/20/2025 | $187.02 | $187.03 (0.01%) | $192.68 | $187.02 | 108.94 K | $3.73 B |
| 03/19/2025 | $180.39 | $189.44 (5.02%) | $193.56 | $178.48 | 157.52 K | $3.78 B |
| 03/18/2025 | $184.92 | $179.37 (-3%) | $185.10 | $176.41 | 138.90 K | $3.58 B |
| 03/17/2025 | $179.90 | $186.21 (3.51%) | $189.00 | $179.90 | 133.96 K | $3.72 B |
| 03/14/2025 | $181.67 | $181.89 (0.12%) | $189.50 | $178.63 | 237.90 K | $3.63 B |
| 03/13/2025 | $179.08 | $179.29 (0.12%) | $186.72 | $170.45 | 415.91 K | $3.58 B |
| 03/12/2025 | $176.08 | $179.35 (1.86%) | $182.30 | $172.38 | 333.24 K | $3.58 B |
| 03/11/2025 | $163.39 | $169.55 (3.77%) | $173.37 | $163.39 | 181.34 K | $3.39 B |
| 03/10/2025 | $162.80 | $162.26 (-0.33%) | $167.37 | $158.50 | 243.53 K | $3.24 B |
| 03/07/2025 | $164.17 | $168.25 (2.49%) | $169.82 | $157.72 | 153.06 K | $3.36 B |
| 03/06/2025 | $167.74 | $164.94 (-1.67%) | $171.64 | $162.50 | 219.60 K | $3.29 B |
| 03/05/2025 | $170.08 | $172.61 (1.49%) | $174.58 | $165.01 | 247.00 K | $3.45 B |
| 03/04/2025 | $160.58 | $167.37 (4.23%) | $173.48 | $157.64 | 307.20 K | $3.34 B |
| 03/03/2025 | $181.01 | $167.06 (-7.71%) | $181.75 | $165.28 | 244.81 K | $3.34 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.
