Skip to main content
IESC logo

IES Holdings, Inc.

IESCNASDAQIndustrialsEngineering & Construction

$251.96Today:- (-)1Y −32.05%

As of Oct 16, 2026 close

Market cap
$10.60B
P/E (TTM)
23.19
Forward P/E
13.73
Dividend yield
-
52-week range
$246.55$705.00
Volume (live)
-
Avg. volume (3M)
300.80K

IES Holdings (IESC) Historical Stock Prices

Analyze IES Holdings (IESC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

IES Holdings (IESC) Interactive Price Chart

Interactive historical price chart showing IES Holdings stock price movements and trends across multiple time periods.

Loading chart...

IESC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
IESC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026260.95264.12248.38251.96251.961.05M
Oct 15, 2026257.84265.43243.37262.44262.44457.70K
Oct 14, 2026270.40273.43260.81266.51266.51410.30K
Oct 13, 2026282.00288.63272.95280.04280.04294.60K
Oct 12, 2026293.53298.77287.53287.79287.79273.60K
Oct 9, 2026305.00308.48296.29297.52297.52194.80K
Oct 8, 2026304.20310.50293.41300.43300.43375.70K
Oct 7, 2026332.55334.50302.16308.83308.83416.80K
Oct 6, 2026342.99351.00339.54341.85341.85259.90K
Oct 5, 2026336.50342.89331.44339.62339.62297.20K
Oct 2, 2026338.86343.43335.50339.34339.34197.20K
Oct 1, 2026321.10331.62315.96330.16330.16174.20K
Sep 30, 2026331.99331.99318.00321.08321.08229.50K
Sep 29, 2026328.30334.94321.43324.44324.44160.10K
Sep 28, 2026319.55327.64315.04322.09322.09145.70K
Sep 25, 2026324.75326.83317.01324.13324.13164.10K
Sep 24, 2026313.52321.98309.10320.50320.50149.40K
Sep 23, 2026319.96324.36316.57319.73319.73133.50K
Sep 22, 2026321.69323.12317.00321.07321.07185.30K
Sep 21, 2026325.60328.80315.55321.69321.69253.40K
Sep 18, 2026321.56326.47317.24322.16322.16673.20K
Sep 17, 2026338.16341.08315.71317.16317.16189.60K
Sep 16, 2026318.82326.88317.09325.02325.02227.80K
Sep 15, 2026324.34325.27308.99311.41311.41366.40K
Sep 14, 2026323.38328.20315.00319.55319.55252.64K
Sep 11, 2026324.64345.78323.04345.71345.71225.22K
Sep 10, 2026317.88328.38315.00319.52319.52408.76K
Sep 9, 2026342.70348.33322.99324.66324.66205.56K
Sep 8, 2026325.57345.49325.57342.80342.80265.50K
Sep 4, 2026321.15327.21314.32322.57322.57386.89K
Sep 3, 2026303.74319.37299.00315.09315.09370.57K
Sep 2, 2026300.71304.05295.13302.64302.64224.91K
Sep 1, 2026298.46305.40293.82300.59300.59263.42K
Aug 31, 2026309.80310.71299.15303.00303.00343.58K
Aug 28, 2026331.44332.42309.28309.80309.80179.31K
Aug 27, 2026335.92342.00327.68333.67333.67192.86K
Aug 26, 2026313.19332.17308.63331.48331.48254.02K
Aug 25, 2026335.73335.79307.12313.23313.23271.56K
Aug 24, 2026338.58341.80323.65324.12324.12207.31K
Aug 21, 2026346.48348.99328.40342.52342.52230.92K
Aug 20, 2026345.48351.82339.06341.63341.63253.16K
Aug 19, 2026372.68372.68340.06348.69348.69250.55K
Aug 18, 2026385.32385.46364.96369.39369.39255.54K
Aug 17, 2026383.48400.50376.56396.98396.98492.24K
Aug 14, 2026379.36386.13374.83378.09378.09257.93K
Aug 13, 2026380.98387.75372.46374.22374.22225.02K
Aug 12, 2026401.50408.25382.42383.17383.17532.64K
Aug 11, 2026377.71390.64373.19390.00390.00292.46K
Aug 10, 2026384.47392.04372.69375.55375.55266.43K
Aug 7, 2026395.02401.87378.49381.36381.36241.19K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.