IESC - IES Holdings, Inc.
473.86
4.940 1.043%
Share volume: 144,615
Last Updated: 03-27-2026
Construction/Construction – Special Contractors:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$468.92
4.94
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $465.70 | $465.70 | $479.89 | $479.89 | $458.36 | $458.36 | $473.86 | $473.86 | 144,615 | $143,937.00 |
| 03-26-2026 | $490.00 | $490.00 | $503.81 | $503.81 | $456.36 | $456.36 | $468.92 | $468.92 | 145,026 | $145,026.00 |
| 03-25-2026 | $499.99 | $499.99 | $510.00 | $510.00 | $490.41 | $490.41 | $501.27 | $501.27 | 130,409 | $130,409.00 |
| 03-24-2026 | $470.37 | $470.37 | $497.52 | $497.52 | $465.37 | $465.37 | $495.72 | $495.72 | 165,769 | $165,769.00 |
| 03-23-2026 | $457.98 | $457.98 | $478.99 | $478.99 | $441.64 | $441.64 | $472.00 | $472.00 | 196,618 | $196,618.00 |
| 03-20-2026 | $455.65 | $455.65 | $459.71 | $459.71 | $430.67 | $430.67 | $436.95 | $436.95 | 268,307 | $268,307.00 |
| 03-19-2026 | $429.34 | $429.34 | $459.20 | $459.20 | $426.01 | $426.01 | $454.63 | $454.63 | 186,155 | $186,155.00 |
| 03-18-2026 | $454.93 | $454.93 | $457.42 | $457.42 | $439.73 | $439.73 | $441.56 | $441.56 | 104,433 | $104,433.00 |
| 03-17-2026 | $456.64 | $456.64 | $457.22 | $457.22 | $442.59 | $442.59 | $450.39 | $450.39 | 137,150 | $137,150.00 |
| 03-16-2026 | $452.49 | $452.49 | $462.71 | $462.71 | $442.96 | $442.96 | $452.24 | $452.24 | 188,115 | $188,115.00 |