IES Holdings, Inc. - Common Stock (IESC)

Historical Prices For IES Holdings, Inc. - Common Stock (IESC)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	163.23	182.18	163.23	179.63	208,399	179.63
4/01/2025	165.85	169.87	162.06	168.86	127,583	168.86
3/31/2025	162.50	166.22	158.00	165.11	140,177	165.11
3/28/2025	169.00	171.76	162.33	166.67	154,057	166.67
3/27/2025	177.09	178.16	170.38	170.64	129,895	170.64
3/26/2025	186.83	186.83	178.27	178.87	134,453	178.87
3/25/2025	186.88	188.69	184.01	186.83	122,616	186.83
3/24/2025	188.54	192.82	183.86	187.07	139,554	187.07
3/21/2025	182.38	188.36	176.97	184.26	239,492	184.26
3/20/2025	187.02	192.68	187.02	187.03	108,935	187.03
3/19/2025	180.39	193.56	178.48	189.44	157,492	189.44
3/18/2025	184.92	185.09	176.41	179.37	138,873	179.37
3/17/2025	179.90	189.00	179.90	186.21	133,948	186.21
3/14/2025	181.67	189.50	178.63	181.89	237,877	181.89
3/13/2025	179.08	186.72	170.44	179.29	415,908	179.29
3/12/2025	176.08	182.29	172.38	179.35	333,237	179.35
3/11/2025	163.39	173.37	163.39	169.55	181,335	169.55
3/10/2025	162.80	167.37	158.50	162.26	243,518	162.26
3/07/2025	164.17	169.82	157.72	168.25	153,058	168.25
3/06/2025	167.74	171.64	162.50	164.94	219,565	164.94
3/05/2025	170.08	174.58	165.01	172.61	246,996	172.61
3/04/2025	160.58	173.48	157.64	167.37	307,166	167.37
3/03/2025	181.01	181.75	165.28	167.06	244,766	167.06
2/28/2025	173.23	179.44	170.00	178.33	166,859	178.33
2/27/2025	185.54	187.94	174.25	174.62	175,814	174.62
2/26/2025	183.53	194.08	183.46	185.92	207,972	185.92
2/25/2025	180.00	184.69	176.63	179.33	380,062	179.33
2/24/2025	191.96	197.48	178.01	179.69	285,176	179.69
2/21/2025	203.69	203.69	190.99	193.35	282,462	193.35
2/20/2025	206.70	212.05	198.39	198.96	205,177	198.96
2/19/2025	221.79	224.88	204.19	206.45	200,393	206.45
2/18/2025	231.67	233.10	221.75	225.66	143,381	225.66
2/14/2025	222.92	228.76	221.09	227.48	181,473	227.48
2/13/2025	217.36	223.49	212.14	222.92	275,528	222.92
2/12/2025	210.90	219.75	207.13	216.45	391,866	216.45
2/11/2025	222.97	224.75	213.61	217.90	145,415	217.90
2/10/2025	230.50	233.41	215.81	229.65	289,840	229.65
2/07/2025	243.00	248.67	229.07	230.49	284,908	230.49
2/06/2025	227.45	242.29	223.04	242.10	174,408	242.10
2/05/2025	214.72	231.66	214.72	223.21	382,144	223.21
2/04/2025	233.18	236.43	202.51	214.72	383,720	214.72
2/03/2025	207.32	221.99	204.14	219.89	238,118	219.89
1/31/2025	230.56	231.99	219.21	221.28	163,334	221.28
1/30/2025	219.08	230.36	215.96	226.94	216,574	226.94
1/29/2025	216.73	219.50	208.88	215.53	279,483	215.53
1/28/2025	220.34	224.86	197.02	213.09	496,864	213.09
1/27/2025	263.01	263.53	213.51	215.00	400,975	215.00
1/24/2025	310.63	310.63	283.12	285.04	155,700	285.04
1/23/2025	311.48	318.41	297.71	303.74	308,375	303.74
1/22/2025	284.63	318.66	284.63	316.26	307,766	316.26
1/21/2025	259.72	276.75	256.70	276.32	173,724	276.32
1/17/2025	259.40	261.63	253.29	256.69	98,563	256.69
1/16/2025	255.57	261.55	252.74	255.42	133,924	255.42
1/15/2025	250.93	259.34	247.31	255.57	209,870	255.57
1/14/2025	224.34	243.17	224.34	242.25	178,179	242.25
1/13/2025	216.72	222.71	213.19	221.89	231,841	221.89
1/10/2025	218.13	224.40	213.00	224.31	119,598	224.31
1/08/2025	222.51	224.12	214.43	221.04	125,029	221.04
1/07/2025	246.62	248.00	215.94	225.37	182,182	225.37
1/06/2025	230.35	242.27	230.00	241.89	169,945	241.89
1/03/2025	212.30	225.71	210.36	225.67	144,220	225.67