Free Trial

IES (IESC) Stock Chart & Stock Price History

IES logo
$246.10 -4.64 (-1.85%)
Closing price 05/21/2025 04:00 PM Eastern
Extended Trading
$245.90 -0.19 (-0.08%)
As of 05/21/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

IES Stock Price Performance

The IES (IESC) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 53.86%, with a year-to-date return of 22.46%. In the past month, the stock has increased 38.63%, reflecting recent market activity.

As of the latest close, IES traded at $246.10 with a market cap of $4.89 billion and volume of 78,496 shares. Five years ago, the stock traded at $23.06, representing a 967.22% increase over that period. At the time, it had a market cap of $480.69 million and a volume of 33,300 shares.

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.

5 Day
Performance
-8.99%
1 Month
Performance
+38.63%
3 Month
Performance
+27.28%
Year-To-Date
Performance
+22.46%
1 Year
Performance
+53.86%
5 Year
Performance
+967.22%

IESC Stock Chart for Thursday, May, 22, 2025

IES Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$250.74$246.10
-1.85%
$253.05$243.0078,496 shs$4.89 billion
05/20/2025$254.25$250.74
-1.38%
$255.84$249.46102,811 shs$4.98 billion
05/19/2025$270.42$254.25
-5.98%
$261.43$247.09175,939 shs$5.05 billion
05/16/2025$262.79$270.42
+2.90%
$270.94$262.4873,424 shs$5.37 billion
05/15/2025$267.51$262.79
-1.76%
$266.00$260.3791,362 shs$5.22 billion
05/14/2025$272.97$267.51
-2.00%
$280.00$267.23161,677 shs$5.31 billion
05/13/2025$259.76$272.97
+5.09%
$275.00$262.06218,713 shs$5.42 billion
05/12/2025$244.99$259.76
+6.03%
$264.78$256.06185,635 shs$5.16 billion
05/09/2025$250.61$244.99
-2.24%
$252.77$239.5887,372 shs$4.86 billion
05/08/2025$241.63$250.61
+3.72%
$255.85$244.51129,120 shs$4.98 billion
05/07/2025$238.31$241.63
+1.39%
$244.92$235.94118,976 shs$4.83 billion
05/06/2025$240.65$238.31
-0.97%
$241.76$233.71141,315 shs$4.77 billion
05/05/2025$238.23$240.65
+1.02%
$242.97$232.96478,811 shs$4.81 billion
05/02/2025$211.66$238.23
+12.55%
$241.05$213.57319,619 shs$4.77 billion
05/01/2025$196.68$211.66
+7.62%
$214.39$202.96186,582 shs$4.23 billion
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

This page (NASDAQ:IESC) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners