Free Trial

IES (IESC) Stock Chart & Stock Price History

IES logo
$210.91 +14.23 (+7.23%)
As of 03:13 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

IES Stock Price Performance

5 Day
Performance
+5.29%
1 Month
Performance
+25.58%
3 Month
Performance
-4.17%
6 Month
Performance
-8.85%
Year-To-Date
Performance
+5.52%
1 Year
Performance
+59.99%
Receive IESC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for IES and its competitors with MarketBeat's FREE daily newsletter.

IESC Stock Chart for Thursday, May, 1, 2025

IES Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2025$198.83$196.68
-1.08%
$197.97$184.73134,431 shs$3.93 billion
04/29/2025$199.20$198.83
-0.19%
$200.45$195.70105,806 shs$3.98 billion
04/28/2025$201.40$199.20
-1.09%
$203.69$192.59111,892 shs$3.99 billion
04/25/2025$195.70$201.40
+2.91%
$203.71$192.67166,922 shs$4.03 billion
04/24/2025$186.81$195.70
+4.76%
$196.25$185.26111,037 shs$3.92 billion
04/23/2025$177.52$186.81
+5.23%
$194.10$184.40159,362 shs$3.74 billion
04/22/2025$167.67$177.52
+5.87%
$180.85$169.94132,725 shs$3.55 billion
04/21/2025$183.00$167.67
-8.38%
$179.02$164.12150,122 shs$3.35 billion
04/18/2025$183.00$183.00$187.79$181.2394,120 shs$3.66 billion
04/17/2025$186.18$183.00
-1.71%
$187.79$181.2394,120 shs$3.72 billion
04/16/2025$188.09$186.18
-1.02%
$186.97$180.79111,697 shs$3.72 billion
04/15/2025$188.78$188.09
-0.37%
$190.56$184.82211,961 shs$3.76 billion
04/14/2025$179.85$188.78
+4.97%
$191.39$178.23260,439 shs$3.78 billion
04/11/2025$180.66$179.85
-0.45%
$180.71$170.71134,628 shs$3.60 billion
04/10/2025$189.67$180.66
-4.75%
$187.49$174.90198,567 shs$3.61 billion
04/09/2025$165.12$189.67
+14.87%
$193.70$165.82323,446 shs$3.79 billion
04/09/2025$165.12$189.67
+14.87%
$193.70$165.82323,446 shs$3.79 billion
04/08/2025$164.10$165.12
+0.62%
$178.87$162.70282,120 shs$3.30 billion
04/08/2025$164.10$165.12
+0.62%
$178.87$162.70282,120 shs$3.30 billion
04/07/2025$160.58$164.10
+2.19%
$176.00$150.00263,721 shs$3.28 billion
04/04/2025$161.63$160.58
-0.65%
$163.93$146.52351,180 shs$3.21 billion
04/03/2025$179.63$161.63
-10.02%
$172.71$159.20247,173 shs$3.23 billion
04/02/2025$168.86$179.63
+6.38%
$182.18$163.23208,399 shs$3.59 billion
04/01/2025$165.11$168.86
+2.27%
$169.87$162.05127,572 shs$3.38 billion
03/31/2025$166.67$165.11
-0.94%
$166.22$158.00140,175 shs$3.30 billion

This page (NASDAQ:IESC) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners