NasdaqGM - Delayed Quote
USD
IES Holdings, Inc. (IESC)
322.57
+7.48
(+2.37%)
At close: September 4 at 4:00:01 PM EDT
324.18
+1.61
(+0.50%)
After hours: September 4 at 7:36:31 PM EDT
Trade IESC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
321.15
327.21
314.32
322.57
322.57
386,700
Sep 3, 2026
303.74
319.37
299.00
315.09
315.09
370,600
Sep 2, 2026
300.71
304.05
295.13
302.64
302.64
224,900
Sep 1, 2026
298.46
305.40
293.82
300.59
300.59
262,800
Aug 31, 2026
309.80
310.71
299.15
303.00
303.00
343,600
Aug 28, 2026
331.44
332.42
309.28
309.80
309.80
179,100
Aug 27, 2026
335.92
342.00
327.68
333.67
333.67
192,700
Aug 26, 2026
313.19
332.17
308.63
331.48
331.48
253,900
Aug 25, 2026
335.73
335.79
307.12
313.23
313.23
271,500
Aug 24, 2026
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
338.59
341.80
323.65
324.12
324.12
207,200
Aug 21, 2026
346.48
348.99
328.39
342.52
342.52
231,000
Aug 20, 2026
345.48
351.82
339.05
341.64
341.64
253,200
Aug 19, 2026
372.68
372.68
340.05
348.69
348.69
249,800
Aug 18, 2026
385.33
385.46
364.96
369.39
369.39
255,400
Aug 17, 2026
383.48
400.50
376.56
396.98
396.98
491,800
Aug 14, 2026
379.36
386.14
374.83
378.09
378.09
258,000
Aug 13, 2026
380.98
387.74
372.46
374.22
374.22
225,000
Aug 12, 2026
401.50
408.26
382.42
383.17
383.17
532,600
Aug 11, 2026
377.71
390.64
373.20
390.00
390.00
292,400
Aug 10, 2026
384.48
392.05
372.70
375.55
375.55
266,400
Aug 7, 2026
395.02
401.87
378.48
381.36
381.36
241,200
Aug 6, 2026
388.43
405.92
381.98
384.21
384.21
351,000
Aug 5, 2026
385.89
398.77
381.29
392.02
392.02
345,400
Aug 4, 2026
374.23
385.38
364.68
380.18
380.18
317,600
Aug 3, 2026
379.81
379.81
341.00
362.49
362.49
455,400
Jul 31, 2026
338.99
387.48
333.36
372.27
372.27
970,600
Jul 30, 2026
267.22
287.29
265.30
285.77
285.77
643,000
Jul 29, 2026
268.13
270.00
246.55
248.11
248.11
389,400
Jul 28, 2026
293.49
293.50
267.23
271.74
271.74
384,400
Jul 27, 2026
312.64
324.28
294.52
301.61
301.61
292,600
Jul 24, 2026
329.72
330.04
311.68
313.04
313.04
246,000
Jul 23, 2026
334.05
343.20
330.43
331.85
331.85
295,000
Jul 22, 2026
315.51
338.67
315.33
337.10
337.10
319,600
Jul 21, 2026
321.31
330.85
313.48
323.96
323.96
305,800
Jul 20, 2026
312.49
321.70
306.50
310.52
310.52
377,000
Jul 17, 2026
297.90
314.98
290.19
306.51
306.51
1,081,600
Jul 16, 2026
303.49
321.04
302.32
304.79
304.79
467,200
Jul 15, 2026
313.71
319.36
303.58
312.95
312.95
517,000
Jul 14, 2026
311.74
316.45
304.57
308.08
308.08
344,600
Jul 13, 2026
307.30
312.18
297.73
301.45
301.45
345,000
Jul 10, 2026
317.03
320.49
307.48
312.77
312.77
368,400
Jul 9, 2026
322.00
326.83
317.08
321.39
321.39
337,400
Jul 8, 2026
297.86
311.80
294.64
309.64
309.64
324,800
Jul 7, 2026
327.00
327.00
298.14
304.73
304.73
702,200
Jul 6, 2026
334.14
346.34
329.77
335.39
335.39
464,600
Jul 2, 2026
354.41
365.70
324.46
327.00
327.00
476,400
Jul 1, 2026
357.40
357.87
342.81
349.99
349.99
621,200
Jun 30, 2026
361.48
376.26
359.83
367.33
367.33
2,579,800
Jun 29, 2026
359.32
375.42
354.50
361.48
361.48
595,200
Jun 26, 2026
373.05
386.06
352.40
357.45
357.45
2,800,600
Jun 25, 2026
377.52
402.00
376.95
383.27
383.27
604,000
Jun 24, 2026
369.48
390.00
358.70
373.74
373.74
896,200
Jun 23, 2026
368.77
370.46
353.64
355.27
355.27
410,800
Jun 22, 2026
358.49
382.50
358.49
377.37
377.37
348,400
Jun 18, 2026
349.91
359.31
344.29
356.20
356.20
508,600
Jun 17, 2026
347.22
350.44
330.17
342.59
342.59
397,400
Jun 16, 2026
370.74
370.98
347.04
347.90
347.90
340,600
Jun 15, 2026
383.90
389.50
361.90
363.20
363.20
357,000
Jun 12, 2026
370.33
383.33
369.95
374.92
374.92
428,200
Jun 11, 2026
346.52
367.23
344.30
365.67
365.67
252,400
Jun 10, 2026
362.47
368.09
335.35
339.10
339.10
410,600
Jun 9, 2026
373.86
384.00
346.57
363.15
363.15
413,000
Jun 8, 2026
365.63
368.77
350.20
367.45
367.45
329,000
Jun 5, 2026
364.00
369.99
350.11
360.36
360.36
368,400
Jun 4, 2026
357.74
372.44
347.73
371.05
371.05
236,200
Jun 3, 2026
354.20
368.93
347.50
362.23
362.23
434,400
Jun 2, 2026
338.71
354.50
338.71
352.45
352.45
388,600
Jun 1, 2026
335.67
344.92
329.42
338.71
338.71
402,600
May 29, 2026
347.45
351.51
325.77
339.17
339.17
706,600
May 28, 2026
345.29
351.05
332.50
349.48
349.48
475,400
May 27, 2026
351.72
356.91
341.39
347.10
347.10
471,400
May 26, 2026
337.71
352.50
335.00
348.42
348.42
334,400
May 22, 2026
328.33
331.05
315.76
329.83
329.83
282,400
May 21, 2026
323.24
331.06
320.64
323.92
323.92
426,600
May 20, 2026
326.10
330.57
320.68
327.94
327.94
339,200
May 19, 2026
320.32
326.50
302.99
319.72
319.72
469,000
May 18, 2026
341.10
341.10
320.65
327.14
327.14
351,000
May 15, 2026
338.52
347.37
333.17
341.10
341.10
246,800
May 14, 2026
343.93
350.00
338.08
348.61
348.61
397,600
May 13, 2026
347.38
348.00
333.95
338.89
338.89
463,600
May 12, 2026
338.39
343.17
322.39
342.74
342.74
286,800
May 11, 2026
332.35
350.10
328.50
342.55
342.55
412,800
May 8, 2026
335.86
338.50
328.00
333.35
333.35
328,800
May 7, 2026
340.54
340.54
326.74
332.82
332.82
567,200
May 6, 2026
334.73
344.26
326.62
336.92
336.92
613,600
May 5, 2026
324.10
338.35
318.65
330.70
330.70
567,600
May 4, 2026
326.49
332.12
307.93
313.21
313.21
425,400
May 1, 2026
323.00
337.50
292.50
327.82
327.82
701,000
Apr 30, 2026
294.10
324.40
294.10
322.04
322.04
573,000
Apr 29, 2026
302.13
304.58
286.00
286.01
286.01
478,800
Apr 28, 2026
295.63
302.59
288.05
300.50
300.50
827,400
Apr 27, 2026
302.38
305.30
288.84
303.48
303.48
397,200
Apr 24, 2026
297.50
305.61
289.61
299.90
299.90
523,800
Apr 23, 2026
295.46
297.50
285.00
293.08
293.08
212,400
Apr 22, 2026
289.50
295.49
279.84
291.11
291.11
435,600
Apr 21, 2026
277.88
284.35
274.54
282.10
282.10
277,000
Apr 20, 2026
269.80
278.49
262.50
276.64
276.64
328,800
Apr 17, 2026
250.70
269.64
247.47
268.79
268.79
553,800
Apr 16, 2026
264.27
265.82
240.09
241.69
241.69
525,800
Apr 15, 2026
266.73
270.52
258.48
264.61
264.61
323,400
Apr 14, 2026
272.50
273.17
259.42
272.07
272.07
398,800
Apr 13, 2026
266.39
271.45
264.58
269.73
269.73
235,800
Apr 10, 2026
267.87
272.50
262.98
266.39
266.39
336,200
Apr 9, 2026
261.58
270.00
261.58
267.86
267.86
436,000
Apr 8, 2026
258.50
263.97
253.00
261.51
261.51
352,000
Apr 7, 2026
240.80
243.41
233.87
240.93
240.93
471,800
Apr 6, 2026
240.51
246.72
234.27
244.46
244.46
433,000
Apr 2, 2026
231.09
245.18
229.43
241.25
241.25
466,600
Apr 1, 2026
243.68
254.21
240.33
241.93
241.93
429,600
Mar 31, 2026
226.18
240.00
221.08
238.24
238.24
607,000
Mar 30, 2026
240.70
240.70
218.88
220.86
220.86
382,200
Mar 27, 2026
232.85
239.95
229.18
236.93
236.93
289,200
Mar 26, 2026
245.00
251.90
228.18
234.46
234.46
290,000
Mar 25, 2026
249.99
255.00
245.21
250.63
250.63
260,800
Mar 24, 2026
235.18
248.76
232.68
247.86
247.86
331,600
Mar 23, 2026
228.99
239.49
220.82
236.00
236.00
393,200
Mar 20, 2026
227.82
229.85
215.34
218.48
218.48
536,600
Mar 19, 2026
214.67
229.60
213.01
227.32
227.32
371,800
Mar 18, 2026
227.46
228.71
219.87
220.78
220.78
208,800
Mar 17, 2026
228.32
228.61
221.29
225.20
225.20
274,200
Mar 16, 2026
226.24
231.35
221.48
226.12
226.12
376,200
Mar 13, 2026
222.18
223.56
214.40
221.38
221.38
258,000
Mar 12, 2026
215.23
219.37
210.00
217.75
217.75
477,600
Mar 11, 2026
222.12
226.75
219.50
221.07
221.07
345,400
Mar 10, 2026
225.15
232.71
222.63
224.19
224.19
485,000
Mar 9, 2026
209.80
226.27
208.93
225.13
225.13
319,200
Mar 6, 2026
204.85
216.84
197.53
215.32
215.32
574,400
Mar 5, 2026
241.63
241.63
205.13
213.01
213.01
786,400
Mar 4, 2026
248.66
253.73
241.07
243.88
243.88
345,200
Mar 3, 2026
240.15
253.26
235.70
243.79
243.79
419,800
Mar 2, 2026
241.10
257.55
241.10
251.18
251.18
401,600
Feb 27, 2026
250.09
254.78
236.13
247.68
247.68
669,600
Feb 26, 2026
254.50
258.01
237.99
257.52
257.52
578,800
Feb 25, 2026
258.00
260.50
251.64
252.34
252.34
491,400
Feb 24, 2026
252.57
260.73
243.13
256.70
256.70
368,600
Feb 23, 2026
255.71
265.07
249.38
252.87
252.87
435,400
Feb 20, 2026
255.90
265.00
250.00
259.83
259.83
556,000
Feb 19, 2026
242.45
254.76
241.18
253.47
253.47
404,800
Feb 18, 2026
250.60
256.60
243.64
245.24
245.24
299,600
Feb 17, 2026
259.10
262.00
249.51
250.43
250.43
424,800
Feb 13, 2026
250.29
261.04
245.40
259.08
259.08
421,200
Feb 12, 2026
262.74
268.85
245.64
247.74
247.74
441,400
Feb 11, 2026
255.00
266.11
250.23
257.18
257.18
507,000
Feb 10, 2026
247.71
253.21
238.82
249.89
249.89
545,200
Feb 9, 2026
230.35
247.50
224.78
244.76
244.76
465,200
Feb 6, 2026
212.50
229.43
212.50
227.94
227.94
383,400
Feb 5, 2026
196.90
204.90
192.50
204.48
204.48
338,800
Feb 4, 2026
210.49
212.70
192.73
201.15
201.15
507,000
Feb 3, 2026
202.05
210.51
197.31
210.31
210.31
362,800
Feb 2, 2026
187.13
201.13
185.05
200.61
200.61
567,800
Jan 30, 2026
212.93
216.74
184.52
190.15
190.15
1,264,000
Jan 29, 2026
240.00
243.00
231.43
237.30
237.30
289,400
Jan 28, 2026
240.08
240.96
228.99
237.52
237.52
250,200
Jan 27, 2026
238.07
244.31
236.07
238.49
238.49
316,200
Jan 26, 2026
230.48
235.99
227.01
234.10
234.10
196,000
Jan 23, 2026
234.85
234.85
224.77
230.76
230.76
260,800
Jan 22, 2026
240.00
241.01
228.00
235.56
235.56
297,000
Jan 21, 2026
229.76
238.45
224.77
237.21
237.21
353,600
Jan 20, 2026
223.00
229.87
220.00
225.93
225.93
341,200
Jan 16, 2026
215.45
231.88
215.45
230.04
230.04
556,800
Jan 15, 2026
215.88
221.50
215.58
216.35
216.35
248,600
Jan 14, 2026
215.88
219.13
207.69
209.87
209.87
283,000
Jan 13, 2026
210.99
217.50
210.23
216.10
216.10
235,600
Jan 12, 2026
192.71
210.35
192.51
209.88
209.88
294,200
Jan 9, 2026
187.79
198.05
187.79
194.96
194.96
415,000
Jan 8, 2026
195.58
197.00
184.09
186.82
186.82
456,200
Jan 7, 2026
207.14
207.22
195.37
195.57
195.57
591,800
Jan 6, 2026
212.28
212.28
192.95
206.13
206.13
373,000
Jan 5, 2026
206.40
215.82
206.40
212.43
212.43
277,600
Jan 2, 2026
198.78
204.27
198.41
203.46
203.46
217,400
Dec 31, 2025
197.20
198.57
194.38
194.51
194.51
199,800
Dec 30, 2025
198.55
201.00
195.85
197.20
197.20
189,000
Dec 29, 2025
200.16
202.43
196.25
198.93
198.93
246,000
Dec 26, 2025
203.36
207.57
199.61
201.59
201.59
268,200
Dec 24, 2025
203.62
205.01
201.09
203.18
203.18
150,600
Dec 23, 2025
201.68
207.63
200.56
204.12
204.12
182,200
Dec 22, 2025
206.40
210.53
201.01
201.96
201.96
276,800
Dec 19, 2025
201.17
209.74
200.00
205.06
205.06
440,400
Dec 18, 2025
205.00
205.37
199.29
201.88
201.88
266,200
Dec 17, 2025
223.12
226.40
197.00
199.15
199.15
374,600
Dec 16, 2025
225.72
231.66
220.62
223.68
223.68
333,200
Dec 15, 2025
230.18
233.00
225.50
226.71
226.71
319,800
Dec 12, 2025
237.13
237.49
224.32
230.08
230.08
345,400
Dec 11, 2025
235.40
241.18
231.10
238.88
238.88
516,800
Dec 10, 2025
226.76
238.45
223.22
235.42
235.42
418,000
Dec 9, 2025
220.95
228.96
220.69
226.98
226.98
347,000
Dec 8, 2025
217.15
225.36
215.14
221.28
221.28
268,000
Dec 5, 2025
209.50
214.71
205.01
214.31
214.31
212,600
Dec 4, 2025
206.71
212.67
205.00
210.37
210.37
407,400
Dec 3, 2025
208.50
211.65
201.25
209.66
209.66
480,200
Dec 2, 2025
206.54
212.45
203.23
208.50
208.50
299,400
Dec 1, 2025
203.59
206.62
198.50
202.12
202.12
366,400
Nov 28, 2025
212.86
214.02
206.95
209.29
209.29
202,800
Nov 26, 2025
206.03
211.62
205.72
210.38
210.38
308,000
Nov 25, 2025
201.38
205.03
195.89
203.75
203.75
337,400
Nov 24, 2025
187.45
204.50
187.45
201.38
201.38
353,400
Nov 21, 2025
180.38
194.16
179.00
185.60
185.60
443,600
Nov 20, 2025
192.77
198.66
177.55
178.97
178.97
430,000
Nov 19, 2025
181.60
187.99
181.04
184.88
184.88
324,800
Nov 18, 2025
175.69
184.37
175.00
179.14
179.14
328,200
Nov 17, 2025
181.59
185.63
176.53
179.82
179.82
204,600
Nov 14, 2025
172.01
187.29
170.07
182.35
182.35
216,400
Nov 13, 2025
192.50
192.50
178.16
179.18
179.18
280,000
Nov 12, 2025
197.50
201.31
193.51
194.63
194.63
520,000
Nov 11, 2025
198.46
202.45
196.49
197.32
197.32
353,600
Nov 10, 2025
204.31
206.03
198.50
201.41
201.41
253,000
Nov 7, 2025
196.44
200.02
185.52
199.51
199.51
359,000
Nov 6, 2025
204.55
205.26
196.41
197.98
197.98
245,200
Nov 5, 2025
194.93
206.00
194.93
204.84
204.84
291,400
Nov 4, 2025
192.43
197.86
188.57
193.57
193.57
250,000
Nov 3, 2025
199.22
199.64
191.95
197.79
197.79
221,400
Oct 31, 2025
196.40
202.48
190.51
195.94
195.94
293,000
Oct 30, 2025
205.40
210.04
192.01
194.57
194.57
397,000
Oct 29, 2025
205.82
213.32
205.82
208.99
208.99
404,800
Oct 28, 2025
206.39
208.71
202.35
205.31
205.31
224,600
Oct 27, 2025
219.75
220.18
203.90
206.35
206.35
356,800
Oct 24, 2025
201.96
221.46
200.15
218.49
218.49
638,400
Oct 23, 2025
180.50
190.33
177.96
190.19
190.19
186,800
Oct 22, 2025
198.00
199.88
174.04
179.99
179.99
324,400
Oct 21, 2025
197.00
199.88
188.58
198.24
198.24
299,200
Oct 20, 2025
196.84
202.09
195.77
196.53
196.53
243,200
Oct 17, 2025
191.50
196.45
188.68
193.10
193.10
543,200
Oct 16, 2025
195.77
196.50
191.55
191.81
191.81
287,600
Oct 15, 2025
195.05
200.20
192.30
195.77
195.77
397,200
Oct 14, 2025
188.81
198.75
185.50
197.49
197.49
217,800
Oct 13, 2025
189.02
197.10
188.50
193.92
193.92
338,400
Oct 10, 2025
200.01
201.80
180.23
180.78
180.78
366,400
Oct 9, 2025
200.00
201.32
194.42
197.94
197.94
362,800
Oct 8, 2025
196.86
201.85
196.00
200.00
200.00
324,400
Oct 7, 2025
202.27
202.50
189.24
197.83
197.83
242,000
Oct 6, 2025
191.45
200.28
191.45
199.69
199.69
212,000
Oct 3, 2025
195.25
196.67
190.88
191.51
191.51
284,600
Oct 2, 2025
196.51
197.07
191.27
194.46
194.46
281,000
Oct 1, 2025
194.88
200.00
193.50
195.80
195.80
323,400
Sep 30, 2025
196.05
199.60
193.85
198.82
198.82
351,400
Sep 29, 2025
198.32
202.13
194.77
195.45
195.45
306,800
Sep 26, 2025
190.34
199.38
188.90
196.43
196.43
212,600
Sep 25, 2025
185.00
192.50
180.01
190.01
190.01
255,600
Sep 24, 2025
194.50
195.00
186.82
190.57
190.57
272,200
Sep 23, 2025
194.18
195.99
191.15
193.65
193.65
246,800
Sep 22, 2025
189.37
194.98
187.72
194.88
194.88
279,200
Sep 19, 2025
189.00
190.82
186.52
189.71
189.71
431,400
Sep 18, 2025
179.68
193.31
179.68
188.75
188.75
303,400
Sep 17, 2025
183.99
185.85
178.34
178.85
178.85
262,000
Sep 16, 2025
184.87
186.24
179.47
183.44
183.44
205,000
Sep 15, 2025
188.99
190.88
182.77
184.87
184.87
220,000
Sep 12, 2025
187.31
190.65
186.00
188.76
188.76
381,200
Sep 11, 2025
191.24
194.35
185.26
188.46
188.46
421,200
Sep 10, 2025
182.88
193.09
182.59
190.60
190.60
556,800
Sep 9, 2025
181.66
182.50
176.84
180.74
180.74
349,600
Sep 8, 2025
177.60
182.50
175.30
180.44
180.44
207,600
Sep 5, 2025
181.45
181.75
168.46
174.82
174.82
259,400
