5 DAY PERFORMANCE
+8.08%
1 MONTH PERFORMANCE
+19.78%
3 MONTH PERFORMANCE
+78.77%
6 MONTH PERFORMANCE
+27.45%
YEAR-TO-DATE PERFORMANCE
+62.79%
1 YEAR PERFORMANCE
+120.42%
IES Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $329.17 | $327.15 (-0.61%) | $334.48 | $324.25 | 416.94 K | $6.53 B |
| 07/17/2025 | $323.49 | $325.94 (0.76%) | $334.00 | $323.49 | 213.60 K | $6.51 B |
| 07/16/2025 | $309.58 | $322.89 (4.3%) | $325.01 | $306.43 | 283.82 K | $6.45 B |
| 07/15/2025 | $308.95 | $302.70 (-2.02%) | $314.33 | $302.00 | 93.50 K | $6.04 B |
| 07/14/2025 | $308.75 | $305.41 (-1.08%) | $313.00 | $305.41 | 138.70 K | $6.10 B |
| 07/11/2025 | $310.00 | $309.16 (-0.27%) | $314.20 | $304.58 | 120.93 K | $6.17 B |
| 07/10/2025 | $307.10 | $310.30 (1.04%) | $313.01 | $296.36 | 131.70 K | $6.20 B |
| 07/09/2025 | $296.75 | $304.36 (2.56%) | $304.36 | $294.25 | 109.83 K | $6.08 B |
| 07/08/2025 | $306.46 | $293.78 (-4.14%) | $308.61 | $291.00 | 122.90 K | $5.87 B |
| 07/07/2025 | $304.97 | $304.88 (-0.03%) | $308.00 | $298.82 | 119.64 K | $6.09 B |
| 07/03/2025 | $298.90 | $306.41 (2.51%) | $308.85 | $297.35 | 96.32 K | $6.12 B |
| 07/02/2025 | $287.77 | $297.25 (3.29%) | $297.84 | $281.35 | 111.54 K | $5.94 B |
| 07/01/2025 | $292.52 | $289.30 (-1.1%) | $294.80 | $282.03 | 164.88 K | $5.78 B |
| 06/30/2025 | $293.56 | $296.23 (0.91%) | $298.31 | $284.28 | 145.83 K | $5.92 B |
| 06/27/2025 | $290.97 | $291.73 (0.26%) | $294.14 | $284.98 | 266.44 K | $5.83 B |
| 06/26/2025 | $282.01 | $286.46 (1.58%) | $288.23 | $280.29 | 136.64 K | $5.72 B |
| 06/25/2025 | $294.93 | $281.39 (-4.59%) | $295.00 | $280.57 | 130.84 K | $5.62 B |
| 06/24/2025 | $289.00 | $291.09 (0.72%) | $294.90 | $281.34 | 158.30 K | $5.81 B |
| 06/23/2025 | $270.44 | $281.39 (4.05%) | $283.07 | $265.00 | 258.71 K | $5.62 B |
| 06/20/2025 | $276.88 | $273.13 (-1.35%) | $278.47 | $271.00 | 239.61 K | $5.45 B |
| 06/18/2025 | $271.44 | $274.94 (1.29%) | $278.93 | $270.27 | 163.52 K | $5.49 B |
| 06/17/2025 | $269.57 | $271.44 (0.69%) | $275.00 | $268.86 | 140.11 K | $5.42 B |
| 06/16/2025 | $262.36 | $270.52 (3.11%) | $275.00 | $262.36 | 193.80 K | $5.40 B |
| 06/13/2025 | $266.07 | $261.89 (-1.57%) | $269.23 | $261.11 | 120.98 K | $5.23 B |
| 06/12/2025 | $269.40 | $272.46 (1.14%) | $273.40 | $267.82 | 152.13 K | $5.44 B |
| 06/11/2025 | $273.50 | $271.22 (-0.83%) | $276.81 | $269.40 | 176.90 K | $5.42 B |
| 06/10/2025 | $276.78 | $269.67 (-2.57%) | $276.78 | $259.30 | 221.80 K | $5.39 B |
| 06/09/2025 | $283.72 | $276.69 (-2.48%) | $283.72 | $272.97 | 249.65 K | $5.53 B |
| 06/06/2025 | $273.69 | $279.98 (2.3%) | $281.14 | $272.28 | 104.32 K | $5.59 B |
| 06/05/2025 | $270.14 | $270.80 (0.24%) | $274.89 | $266.00 | 123.82 K | $5.41 B |
| 06/04/2025 | $269.37 | $269.95 (0.22%) | $275.00 | $265.63 | 423.22 K | $5.39 B |
| 06/03/2025 | $268.99 | $271.80 (1.04%) | $277.00 | $268.68 | 204.00 K | $5.43 B |
| 06/02/2025 | $259.20 | $264.15 (1.91%) | $264.70 | $250.84 | 139.50 K | $5.27 B |
| 05/30/2025 | $254.30 | $259.66 (2.11%) | $260.68 | $250.56 | 204.80 K | $5.19 B |
| 05/29/2025 | $258.09 | $256.80 (-0.5%) | $259.89 | $246.43 | 92.66 K | $5.13 B |
| 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 |
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.
