NasdaqGM - Nasdaq Real Time Price USD

IES Holdings, Inc. (IESC)

115.87 -0.84 (-0.72%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 118.00 118.84 115.15 115.87 115.87 66,300
Apr 17, 2024 121.67 121.67 114.69 116.71 116.71 94,400
Apr 16, 2024 119.00 121.21 114.82 120.67 120.67 159,400
Apr 15, 2024 123.87 126.06 119.64 119.75 119.75 88,200
Apr 12, 2024 124.44 126.12 122.62 123.45 123.45 98,900
Apr 11, 2024 123.21 126.26 121.34 125.39 125.39 92,800
Apr 10, 2024 123.69 127.80 121.00 123.72 123.72 137,300
Apr 9, 2024 134.69 136.34 123.73 125.53 125.53 212,200
Apr 8, 2024 136.43 138.56 132.57 133.97 133.97 181,600
Apr 5, 2024 126.11 135.48 126.11 133.63 133.63 239,300
Apr 4, 2024 128.74 132.62 125.74 125.95 125.95 214,300
Apr 3, 2024 125.33 129.73 125.22 126.48 126.48 181,500
Apr 2, 2024 121.77 125.77 119.53 125.30 125.30 181,100
Apr 1, 2024 123.65 127.56 120.94 122.42 122.42 156,800
Mar 28, 2024 116.61 122.83 115.76 121.64 121.64 266,500
Mar 27, 2024 117.97 117.98 114.84 116.12 116.12 100,800
Mar 26, 2024 113.50 117.21 113.50 116.91 116.91 80,900
Mar 25, 2024 114.34 116.19 112.92 113.02 113.02 74,900
Mar 22, 2024 115.45 115.45 113.41 113.83 113.83 45,000
Mar 21, 2024 111.85 115.64 110.17 114.94 114.94 119,400
Mar 20, 2024 106.34 110.65 106.34 110.47 110.47 96,800
Mar 19, 2024 102.16 107.89 101.35 106.95 106.95 69,900
Mar 18, 2024 103.14 104.34 101.31 103.08 103.08 91,300
Mar 15, 2024 101.54 104.16 100.83 102.21 102.21 207,300
Mar 14, 2024 101.55 102.97 100.60 101.77 101.77 95,500
Mar 13, 2024 104.97 106.00 101.53 101.55 101.55 104,800
Mar 12, 2024 103.54 105.80 101.21 105.36 105.36 135,600
Mar 11, 2024 112.70 112.93 102.35 102.79 102.79 241,600
Mar 8, 2024 115.77 117.75 113.12 113.55 113.55 96,900
Mar 7, 2024 113.64 116.70 113.27 115.14 115.14 121,000
Mar 6, 2024 112.27 114.17 110.37 113.00 113.00 122,100
Mar 5, 2024 113.24 115.83 112.03 112.18 112.18 124,300
Mar 4, 2024 114.25 115.18 112.05 113.53 113.53 115,400
Mar 1, 2024 110.00 113.45 108.98 113.18 113.18 143,900
Feb 29, 2024 108.55 109.96 106.90 109.92 109.92 63,300
Feb 28, 2024 105.68 108.21 105.32 107.08 107.08 87,700
Feb 27, 2024 108.24 108.36 103.61 105.84 105.84 230,200
Feb 26, 2024 106.45 108.17 105.76 107.33 107.33 74,500
Feb 23, 2024 106.09 107.71 103.20 106.33 106.33 139,200
Feb 22, 2024 99.16 105.90 99.16 105.76 105.76 128,700
Feb 21, 2024 98.39 99.00 95.47 98.39 98.39 67,300
Feb 20, 2024 100.99 101.11 98.15 98.89 98.89 95,900
Feb 16, 2024 100.09 102.75 98.33 101.26 101.26 99,100
Feb 15, 2024 98.00 100.88 97.15 100.54 100.54 132,000
Feb 14, 2024 93.59 97.27 93.12 96.99 96.99 105,700
Feb 13, 2024 92.43 93.50 91.19 92.35 92.35 152,700
Feb 12, 2024 91.42 94.86 90.40 94.70 94.70 110,000
Feb 9, 2024 90.48 92.19 89.13 91.59 91.59 61,400
Feb 8, 2024 90.34 91.35 89.55 90.24 90.24 105,200
Feb 7, 2024 88.60 90.64 88.25 89.84 89.84 108,900
Feb 6, 2024 85.69 88.00 85.37 88.00 88.00 52,300
Feb 5, 2024 86.04 88.02 83.96 85.64 85.64 72,100
Feb 2, 2024 90.00 92.00 82.75 86.04 86.04 96,700
Feb 1, 2024 82.79 85.39 82.36 85.39 85.39 44,400
Jan 31, 2024 84.87 85.49 81.89 81.96 81.96 37,900
Jan 30, 2024 82.57 84.81 82.53 84.63 84.63 40,000
Jan 29, 2024 81.87 83.28 81.54 83.12 83.12 23,300
Jan 26, 2024 83.08 84.36 81.72 81.73 81.73 25,100
Jan 25, 2024 82.76 83.05 80.86 82.33 82.33 60,200
Jan 24, 2024 83.59 83.59 81.04 81.61 81.61 59,400
Jan 23, 2024 86.71 86.71 82.02 82.58 82.58 46,300
Jan 22, 2024 85.52 86.21 85.29 85.86 85.86 46,300
Jan 19, 2024 84.88 85.48 83.46 84.67 84.67 43,900
Jan 18, 2024 81.15 84.28 81.12 84.26 84.26 48,500
Jan 17, 2024 78.53 81.04 78.53 80.45 80.45 35,400
Jan 16, 2024 79.35 79.68 78.92 79.37 79.37 27,700
Jan 12, 2024 78.88 79.74 78.10 79.35 79.35 56,300
Jan 11, 2024 78.12 78.64 76.78 78.23 78.23 33,400
Jan 10, 2024 77.04 78.18 76.70 78.18 78.18 46,900
Jan 9, 2024 77.26 77.76 76.50 77.43 77.43 29,200
Jan 8, 2024 77.11 78.00 76.67 77.40 77.40 45,500
Jan 5, 2024 77.94 78.93 76.50 76.84 76.84 44,800
Jan 4, 2024 77.89 78.91 77.77 78.49 78.49 41,600
Jan 3, 2024 77.27 78.02 76.26 77.36 77.36 64,100
Jan 2, 2024 79.22 79.52 77.27 77.44 77.44 61,300
Dec 29, 2023 80.38 80.90 79.21 79.22 79.22 41,100
Dec 28, 2023 81.94 82.62 79.64 80.18 80.18 75,200
Dec 27, 2023 83.20 83.20 82.07 82.41 82.41 58,300
Dec 26, 2023 82.38 83.52 82.18 82.21 82.21 37,100
Dec 22, 2023 82.62 83.50 81.39 82.15 82.15 88,900
Dec 21, 2023 83.75 83.75 82.14 82.19 82.19 53,100
Dec 20, 2023 83.46 85.60 82.51 83.13 83.13 53,700
Dec 19, 2023 83.24 84.52 82.27 83.98 83.98 62,000
Dec 18, 2023 84.67 85.33 81.70 82.31 82.31 70,700
Dec 15, 2023 85.62 86.06 83.48 83.91 83.91 106,500
Dec 14, 2023 86.01 86.44 83.20 85.89 85.89 90,100
Dec 13, 2023 82.70 85.30 82.52 84.65 84.65 63,800
Dec 12, 2023 83.42 83.76 81.28 82.62 82.62 86,300
Dec 11, 2023 81.62 83.83 81.02 83.00 83.00 125,300
Dec 8, 2023 75.25 81.62 75.25 81.61 81.61 81,800
Dec 7, 2023 75.95 81.80 73.10 74.70 74.70 128,400
Dec 6, 2023 71.61 72.71 70.97 71.23 71.23 48,600
Dec 5, 2023 71.82 72.58 70.64 71.43 71.43 19,900
Dec 4, 2023 70.83 72.49 70.81 72.15 72.15 23,300
Dec 1, 2023 69.97 71.79 69.97 71.63 71.63 37,300
Nov 30, 2023 70.33 70.79 68.78 69.97 69.97 39,500
Nov 29, 2023 69.97 71.24 69.55 69.92 69.92 38,600
Nov 28, 2023 71.38 73.50 69.39 70.05 70.05 137,200
Nov 27, 2023 72.20 73.60 71.39 72.13 72.13 60,200
Nov 24, 2023 71.02 72.49 70.19 72.08 72.08 33,800
Nov 22, 2023 68.55 71.86 68.51 71.00 71.00 57,200
Nov 21, 2023 67.30 68.20 66.82 67.93 67.93 25,000
Nov 20, 2023 65.80 67.60 65.43 67.47 67.47 42,700
Nov 17, 2023 65.14 65.88 65.14 65.65 65.65 35,600
Nov 16, 2023 65.92 66.12 64.50 64.69 64.69 23,700
Nov 15, 2023 66.31 66.34 65.12 65.40 65.40 28,400
Nov 14, 2023 63.46 65.96 63.19 65.96 65.96 35,600
Nov 13, 2023 61.80 62.50 61.31 62.41 62.41 20,400
Nov 10, 2023 61.09 62.23 61.09 61.68 61.68 25,900
Nov 9, 2023 60.71 61.43 60.33 61.09 61.09 22,000
Nov 8, 2023 61.35 62.16 60.32 60.70 60.70 21,900
Nov 7, 2023 62.64 62.66 61.24 61.48 61.48 26,900
Nov 6, 2023 61.63 62.79 60.97 62.72 62.72 31,000
Nov 3, 2023 63.35 63.68 61.57 61.86 61.86 42,100
Nov 2, 2023 62.43 63.45 61.65 62.62 62.62 23,700
Nov 1, 2023 62.05 62.18 61.61 62.13 62.13 24,900
Oct 31, 2023 61.16 62.45 60.77 62.23 62.23 42,300
Oct 30, 2023 61.56 61.98 61.15 61.24 61.24 18,400
Oct 27, 2023 59.77 61.44 59.75 61.14 61.14 21,500
Oct 26, 2023 61.39 62.21 60.56 60.94 60.94 36,400
Oct 25, 2023 62.11 62.11 61.34 61.49 61.49 21,000
Oct 24, 2023 61.83 62.27 61.55 61.95 61.95 21,300
Oct 23, 2023 60.00 62.18 59.94 61.50 61.50 36,100
Oct 20, 2023 62.10 62.81 60.90 60.91 60.91 24,700
Oct 19, 2023 62.19 62.87 61.00 61.82 61.82 20,100
Oct 18, 2023 62.81 63.43 62.37 62.77 62.77 24,300
Oct 17, 2023 63.89 64.72 63.88 64.27 64.27 33,900
Oct 16, 2023 63.07 64.52 62.69 63.14 63.14 37,500
Oct 13, 2023 64.47 64.83 62.24 63.02 63.02 32,100
Oct 12, 2023 66.74 66.74 64.44 64.57 64.57 39,800
Oct 11, 2023 67.28 67.78 66.30 66.74 66.74 43,300
Oct 10, 2023 69.49 70.04 67.07 67.17 67.17 47,000
Oct 9, 2023 71.24 71.24 68.90 68.99 68.99 34,500
Oct 6, 2023 69.51 72.01 68.44 71.32 71.32 104,800
Oct 5, 2023 69.35 69.77 68.39 69.55 69.55 35,600
Oct 4, 2023 65.63 69.72 65.29 69.25 69.25 58,300
Oct 3, 2023 64.47 66.11 64.47 65.73 65.73 55,800
Oct 2, 2023 65.87 66.82 64.13 65.02 65.02 29,200
Sep 29, 2023 66.75 66.78 65.46 65.87 65.87 41,300
Sep 28, 2023 65.82 67.68 64.61 66.68 66.68 27,000
Sep 27, 2023 64.97 66.19 64.61 65.82 65.82 67,300
Sep 26, 2023 65.31 66.11 64.57 64.64 64.64 28,300
Sep 25, 2023 66.03 67.41 65.69 66.06 66.06 17,200
Sep 22, 2023 65.88 67.13 65.88 66.61 66.61 21,600
Sep 21, 2023 66.66 67.04 65.47 65.88 65.88 45,700
Sep 20, 2023 67.96 68.86 67.24 67.34 67.34 24,200
Sep 19, 2023 69.13 69.13 67.60 67.74 67.74 27,700
Sep 18, 2023 67.82 70.25 67.82 69.01 69.01 39,800
Sep 15, 2023 68.87 68.87 66.55 67.82 67.82 93,700
Sep 14, 2023 69.53 70.24 68.55 68.84 68.84 39,600
Sep 13, 2023 71.44 71.44 69.04 69.04 69.04 33,900
Sep 12, 2023 70.96 72.28 70.96 71.74 71.74 71,200
Sep 11, 2023 72.79 72.90 70.64 70.89 70.89 51,300
Sep 8, 2023 71.47 73.10 71.26 72.40 72.40 25,000
Sep 7, 2023 72.72 72.72 71.12 71.71 71.71 60,800
Sep 6, 2023 73.50 74.22 72.06 72.72 72.72 46,600
Sep 5, 2023 75.86 75.86 73.39 73.68 73.68 45,100
Sep 1, 2023 75.53 76.71 74.65 76.13 76.13 72,100
Aug 31, 2023 75.76 76.80 74.75 74.98 74.98 69,200
Aug 30, 2023 73.69 75.96 73.69 75.79 75.79 46,200
Aug 29, 2023 73.90 74.39 72.85 73.79 73.79 32,500
Aug 28, 2023 72.97 74.76 72.58 73.71 73.71 47,800
Aug 25, 2023 72.68 73.09 70.81 72.66 72.66 42,200
Aug 24, 2023 71.54 73.00 71.50 72.64 72.64 71,200
Aug 23, 2023 72.19 73.86 71.11 71.99 71.99 60,400
Aug 22, 2023 70.78 71.86 70.34 71.65 71.65 42,900
Aug 21, 2023 70.75 71.00 69.08 70.59 70.59 57,100
Aug 18, 2023 69.37 71.35 68.85 70.79 70.79 39,800
Aug 17, 2023 70.33 71.39 69.75 70.12 70.12 35,400
Aug 16, 2023 71.35 72.30 69.94 70.64 70.64 46,000
Aug 15, 2023 70.00 72.78 69.85 71.75 71.75 74,900
Aug 14, 2023 70.34 70.34 68.78 69.86 69.86 47,800
Aug 11, 2023 69.90 70.82 69.86 70.23 70.23 37,800
Aug 10, 2023 70.01 70.82 68.46 69.78 69.78 51,300
Aug 9, 2023 66.59 70.51 66.51 69.52 69.52 70,500
Aug 8, 2023 63.73 66.58 63.41 66.57 66.57 49,800
Aug 7, 2023 66.80 66.85 63.36 64.53 64.53 53,600
Aug 4, 2023 60.00 67.93 58.78 66.62 66.62 102,700
Aug 3, 2023 56.98 58.03 56.91 58.01 58.01 24,800
Aug 2, 2023 57.53 57.80 57.10 57.36 57.36 19,600
Aug 1, 2023 57.00 58.32 57.00 57.80 57.80 22,800
Jul 31, 2023 56.20 57.90 56.08 57.32 57.32 29,600
Jul 28, 2023 56.27 56.80 55.68 55.97 55.97 28,700
Jul 27, 2023 57.38 57.38 55.60 55.66 55.66 25,700
Jul 26, 2023 57.61 57.75 56.59 56.99 56.99 28,300
Jul 25, 2023 56.28 57.14 56.16 56.77 56.77 14,200
Jul 24, 2023 56.78 57.47 56.32 56.51 56.51 15,900
Jul 21, 2023 56.40 57.80 56.16 56.78 56.78 38,200
Jul 20, 2023 56.50 56.65 55.69 55.91 55.91 36,900
Jul 19, 2023 57.98 58.00 56.42 56.71 56.71 23,800
Jul 18, 2023 58.46 58.68 57.45 57.98 57.98 22,800
Jul 17, 2023 57.68 58.65 57.32 58.44 58.44 25,400
Jul 14, 2023 57.95 57.95 57.12 57.51 57.51 16,000
Jul 13, 2023 57.94 58.23 57.00 57.85 57.85 29,700
Jul 12, 2023 57.05 57.84 55.95 57.48 57.48 36,100
Jul 11, 2023 55.86 56.19 55.06 56.15 56.15 35,100
Jul 10, 2023 54.43 55.80 53.93 55.56 55.56 24,900
Jul 7, 2023 53.53 54.75 53.53 54.36 54.36 49,200
Jul 6, 2023 54.40 54.58 53.00 53.34 53.34 62,500
Jul 5, 2023 56.73 57.79 54.84 55.00 55.00 46,800
Jul 3, 2023 56.46 56.98 55.57 56.94 56.94 28,700
Jun 30, 2023 57.25 57.40 56.50 56.88 56.88 104,000
Jun 29, 2023 56.64 58.13 56.64 56.86 56.86 75,100
Jun 28, 2023 54.98 57.42 54.85 56.31 56.31 119,900
Jun 27, 2023 54.07 55.41 53.87 54.77 54.77 86,300
Jun 26, 2023 52.90 54.56 52.90 54.02 54.02 75,500
Jun 23, 2023 52.32 53.49 51.99 52.74 52.74 207,300
Jun 22, 2023 52.96 53.34 52.55 53.16 53.16 36,900
Jun 21, 2023 52.33 54.10 52.33 53.48 53.48 36,800
Jun 20, 2023 53.12 53.29 52.35 52.58 52.58 30,000
Jun 16, 2023 54.61 54.61 53.21 53.27 53.27 51,700
Jun 15, 2023 53.76 54.41 53.03 54.27 54.27 26,900
Jun 14, 2023 54.52 54.62 53.60 53.95 53.95 36,300
Jun 13, 2023 54.24 54.88 53.61 54.51 54.51 38,200
Jun 12, 2023 53.15 54.31 52.50 54.06 54.06 34,100
Jun 9, 2023 52.46 53.19 52.02 52.98 52.98 21,100
Jun 8, 2023 53.29 53.29 52.03 52.40 52.40 26,800
Jun 7, 2023 52.34 53.46 52.31 53.31 53.31 35,700
Jun 6, 2023 50.53 52.38 50.53 51.98 51.98 35,600
Jun 5, 2023 50.84 50.84 49.40 50.42 50.42 21,200
Jun 2, 2023 49.04 51.25 48.33 50.93 50.93 37,600
Jun 1, 2023 47.72 48.68 47.08 48.46 48.46 22,700
May 31, 2023 47.30 47.80 46.46 47.42 47.42 86,100
May 30, 2023 48.22 48.40 47.21 47.39 47.39 30,900
May 26, 2023 48.28 48.44 47.35 47.88 47.88 38,100
May 25, 2023 48.74 49.19 48.16 48.49 48.49 23,000
May 24, 2023 50.07 50.07 48.72 48.73 48.73 20,300
May 23, 2023 50.00 51.10 49.79 50.37 50.37 27,300
May 22, 2023 50.43 51.24 49.80 49.98 49.98 35,300
May 19, 2023 50.31 50.83 49.84 50.38 50.38 20,500
May 18, 2023 50.35 50.50 49.08 50.23 50.23 30,600
May 17, 2023 48.69 50.64 48.62 50.35 50.35 43,900
May 16, 2023 48.10 49.20 47.67 48.59 48.59 32,000
May 15, 2023 47.43 48.52 47.26 48.25 48.25 125,000
May 12, 2023 47.32 47.93 46.58 46.88 46.88 25,500
May 11, 2023 49.10 49.10 46.95 46.98 46.98 29,200
May 10, 2023 45.50 49.42 45.50 49.12 49.12 33,600
May 9, 2023 43.91 44.40 43.20 44.27 44.27 102,200
May 8, 2023 43.75 44.61 43.74 43.92 43.92 24,600
May 5, 2023 43.77 44.16 43.25 43.75 43.75 24,600
May 4, 2023 45.27 45.27 42.44 43.04 43.04 101,000
May 3, 2023 44.38 46.70 43.59 45.27 45.27 33,500
May 2, 2023 43.65 44.47 43.03 44.30 44.30 42,800
May 1, 2023 43.42 44.02 43.21 43.81 43.81 21,200
Apr 28, 2023 42.57 43.84 42.38 43.19 43.19 40,900
Apr 27, 2023 42.60 43.11 42.53 42.96 42.96 15,200
Apr 26, 2023 43.20 43.43 41.60 42.30 42.30 36,800
Apr 25, 2023 42.96 43.97 42.96 43.52 43.52 27,000
Apr 24, 2023 42.90 43.69 42.90 43.21 43.21 15,600
Apr 21, 2023 43.49 43.83 42.83 42.90 42.90 31,700
Apr 20, 2023 42.29 43.61 42.29 43.61 43.61 29,200
Apr 19, 2023 41.85 42.72 41.85 42.35 42.35 16,400

Related Tickers

EME EMCOR Group, Inc.
336.06
-0.93%
 
STRL Sterling Infrastructure, Inc.
98.32
-1.79%
 
FIX Comfort Systems USA, Inc.
292.24
-2.47%
 
ROAD Construction Partners, Inc.
51.31
-3.08%
 
MYRG MYR Group Inc.
158.83
-1.27%
 
PRIM Primoris Services Corporation
43.13
-0.07%
 
ORN Orion Group Holdings, Inc.
7.87
-1.87%
 
BLD TopBuild Corp.
389.81
+0.28%
 
GVA Granite Construction Incorporated
53.68
-0.26%
 
DY Dycom Industries, Inc.
134.71
-0.03%