Free Trial

IES (IESC) Stock Chart & Stock Price History

→ The system that called 2023’s top 7 stocks is at it again… (From WealthPress) (Ad)
Free IESC Stock Alerts
$128.71
+1.06 (+0.83%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

IES Stock Price Performance

5 Day
Performance
+11.43%
1 Month
Performance
+13.07%
3 Month
Performance
+57.71%
6 Month
Performance
+107.76%
Year-To-Date
Performance
+62.47%
1 Year
Performance
+197.87%
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

Ad Paradigm Press
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.
See his shocking evidence in this new report

IESC Stock Chart for Wednesday, April, 24, 2024

IESC Chart by TradingView

IES Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$127.65$128.71
+0.83%		$130.94$126.48185,551 shs$2.60 billion
04/23/2024$117.68$127.65
+8.47%		$128.32$118.93167,875 shs$2.58 billion
04/22/2024$115.51$117.68
+1.88%		$118.41$115.1262,820 shs$2.38 billion
04/19/2024$115.87$115.51
-0.31%		$117.41$112.73123,610 shs$2.34 billion
04/18/2024$116.71$115.87
-0.72%		$118.84$115.1566,346 shs$2.34 billion
04/17/2024$120.67$116.71
-3.28%		$121.67$114.6994,367 shs$2.36 billion
04/16/2024$119.75$120.67
+0.77%		$121.21$114.82159,356 shs$2.44 billion
04/15/2024$123.45$119.75
-3.00%		$126.06$119.6488,236 shs$2.42 billion
04/12/2024$125.39$123.45
-1.55%		$126.12$122.6298,925 shs$2.50 billion
04/11/2024$123.72$125.39
+1.35%		$126.24$121.3492,800 shs$2.54 billion
04/10/2024$125.53$123.72
-1.44%		$127.80$121.04137,281 shs$2.50 billion
04/09/2024$133.97$125.53
-6.30%		$136.34$123.73212,219 shs$2.54 billion
04/08/2024$133.63$133.97
+0.25%		$138.56$132.57181,466 shs$2.71 billion
04/05/2024$125.95$133.63
+6.10%		$135.48$126.11239,146 shs$2.70 billion
04/04/2024$126.48$125.95
-0.42%		$132.62$125.74214,262 shs$2.55 billion
04/03/2024$125.30$126.48
+0.94%		$129.73$125.30181,501 shs$2.56 billion
04/02/2024$122.42$125.30
+2.35%		$125.68$119.53180,893 shs$2.53 billion
04/01/2024$121.64$122.42
+0.64%		$127.56$120.94156,801 shs$2.48 billion
03/29/2024$121.64$121.64$122.83$115.76266,490 shs$2.46 billion
03/28/2024$116.12$121.64
+4.75%		$122.83$115.76266,475 shs$2.46 billion
03/27/2024$116.91$116.12
-0.68%		$117.98$114.84100,845 shs$2.35 billion
03/26/2024$113.02$116.91
+3.44%		$117.21$113.5080,835 shs$2.36 billion
03/25/2024$113.83$113.02
-0.71%		$116.19$112.9265,332 shs$2.30 billion
03/22/2024$114.94$113.83
-0.97%		$115.45$113.4144,997 shs$2.30 billion
03/21/2024$110.47$114.94
+4.05%		$115.64$110.17109,163 shs$2.32 billion
03/20/2024$106.95$110.47
+3.29%		$110.61$106.3496,818 shs$2.23 billion
03/19/2024$103.08$106.95
+3.75%		$107.89$101.3569,859 shs$2.16 billion
03/18/2024$102.21$103.08
+0.85%		$104.34$101.3191,334 shs$2.08 billion
03/15/2024$101.77$102.21
+0.43%		$104.16$101.13207,293 shs$2.07 billion
03/14/2024$101.55$101.77
+0.22%		$102.97$100.8095,526 shs$2.06 billion
03/13/2024$105.36$101.55
-3.62%		$106.00$101.5393,333 shs$2.05 billion
03/12/2024$102.79$105.36
+2.50%		$105.80$101.21135,628 shs$2.13 billion
03/11/2024$113.55$102.79
-9.48%		$112.93$102.35241,635 shs$2.08 billion
03/08/2024$115.14$113.55
-1.38%		$117.75$113.1296,854 shs$2.30 billion
03/07/2024$113.00$115.14
+1.89%		$116.70$113.27120,919 shs$2.33 billion
03/06/2024$112.18$113.00
+0.73%		$114.17$110.37122,069 shs$2.28 billion
03/05/2024$113.53$112.18
-1.19%		$115.83$112.03124,347 shs$2.27 billion
03/04/2024$113.18$113.53
+0.31%		$115.18$112.09115,353 shs$2.30 billion
03/01/2024$109.92$113.18
+2.97%		$113.28$108.98155,917 shs$2.29 billion
02/29/2024$107.08$109.92
+2.65%		$109.96$107.0263,260 shs$2.22 billion
One trade. One ticker. One week. (Ad)

Do you want to target weekly income of up to $2k or more… Starting with just $500... With just one trade per week?

Well, then you should click here to see this free training.
02/28/2024$105.84$107.08
+1.17%		$108.21$105.3287,545 shs$2.17 billion
02/27/2024$107.33$105.84
-1.39%		$108.36$103.61230,180 shs$2.14 billion
02/26/2024$106.33$107.33
+0.94%		$108.17$105.7674,503 shs$2.17 billion
02/23/2024$105.76$106.33
+0.54%		$107.71$103.20139,171 shs$2.15 billion
02/22/2024$98.39$105.76
+7.49%		$105.90$99.16128,736 shs$2.14 billion
02/21/2024$98.89$98.39
-0.51%		$98.88$95.4767,320 shs$1.99 billion
02/20/2024$101.26$98.89
-2.34%		$100.99$98.1595,854 shs$2.00 billion
02/19/2024$101.26$101.26$102.75$98.3399,000 shs$2.05 billion
02/16/2024$100.54$101.26
+0.72%		$102.75$98.3399,052 shs$2.05 billion
02/15/2024$96.99$100.54
+3.66%		$100.88$97.15132,046 shs$2.03 billion
02/14/2024$92.35$96.99
+5.02%		$97.27$93.14105,650 shs$1.96 billion
02/13/2024$94.70$92.35
-2.48%		$93.46$91.19152,746 shs$1.87 billion
02/12/2024$91.59$94.70
+3.40%		$94.82$90.52109,957 shs$1.91 billion
02/09/2024$90.24$91.59
+1.50%		$92.19$89.1361,423 shs$1.85 billion
02/08/2024$89.84$90.24
+0.45%		$91.35$89.55105,204 shs$1.82 billion
02/07/2024$88.00$89.84
+2.09%		$90.64$88.25108,914 shs$1.82 billion
02/06/2024$85.64$88.00
+2.76%		$88.00$85.3752,268 shs$1.78 billion
02/05/2024$86.04$85.64
-0.46%		$87.25$83.9672,096 shs$1.73 billion
02/02/2024$85.39$86.04
+0.76%		$92.00$82.7596,657 shs$1.74 billion
02/01/2024$81.96$85.39
+4.18%		$85.39$82.4844,394 shs$1.72 billion
01/31/2024$84.63$81.96
-3.15%		$85.49$81.8937,896 shs$1.65 billion
01/30/2024$83.12$84.63
+1.82%		$84.81$82.5339,968 shs$1.71 billion
01/29/2024$81.73$83.12
+1.70%		$83.28$81.5423,344 shs$1.68 billion
01/26/2024$82.33$81.73
-0.73%		$84.36$81.7225,113 shs$1.65 billion
01/25/2024$81.61$82.33
+0.88%		$82.94$80.8660,156 shs$1.66 billion
01/24/2024$82.58$81.61
-1.17%		$83.59$81.0459,417 shs$1.65 billion
01/23/2024$85.86$82.58
-3.82%		$86.71$82.0246,286 shs$1.67 billion

Related Companies:
This page (NASDAQ:IESC) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The Greatest Bull Market in Crypto History…
Weiss Ratings
New Trump Bombshell
The Freeport Society