Dark

IESC
IES Holdings, Inc. Common Stock
stock NASDAQ

Market Open

Oct 17, 2025 2:24:40 PM EDT

383.23USD-0.095%(-0.37)95,079

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-391.91)0

After-hours

Oct 16, 2025 4:00:30 PM EDT

383.62USD+0.005%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-17	387.9600	391.020000	378.80000	383.2300	-0.096%	95,079	0.000%
2025-10-16	393.4900	393.490000	383.12000	383.6000	-2.120%	143,761	-0.096%
2025-10-15	395.8100	399.950000	389.94000	391.9100	-0.702%	198,562	-2.215%
2025-10-14	375.7700	397.730000	374.29000	394.6800	+1.701%	108,861	-2.901%
2025-10-13	387.4300	389.260000	386.04000	388.0800	+7.540%	169,166	-1.250%
2025-10-10	400.8000	402.810000	360.59000	360.8700	-8.844%	183,136	+6.196%
2025-10-09	400.0000	402.627100	388.84000	395.8800	-1.030%	181,558	-3.195%
2025-10-08	393.7200	403.690000	392.00000	400.0000	+1.097%	162,190	-4.193%
2025-10-07	404.5500	405.000000	378.49000	395.6600	-0.931%	120,999	-3.142%
2025-10-06	382.9000	400.560000	382.90000	399.3800	+4.271%	105,972	-4.044%
2025-10-03	390.5000	393.340000	381.77000	383.0200	-1.514%	142,310	+0.055%
2025-10-02	393.0300	394.130000	382.55000	388.9100	-0.689%	140,555	-1.460%
2025-10-01	389.7700	400.000000	387.00010	391.6100	-1.519%	161,681	-2.140%
2025-09-30	392.1100	399.207500	387.68500	397.6500	+1.729%	175,698	-3.626%
2025-09-29	396.6400	404.265000	389.54000	390.8900	-0.499%	153,395	-1.960%
2025-09-26	380.6800	398.748600	377.80000	392.8500	+3.379%	106,594	-2.449%
2025-09-25	370.0000	385.000000	360.01000	380.0100	-0.296%	127,845	+0.847%
2025-09-24	389.0000	390.000000	373.64010	381.1400	-1.593%	136,098	+0.548%
2025-09-23	388.3700	391.970000	382.30000	387.3100	-0.631%	123,420	-1.053%
2025-09-22	378.7300	389.950000	375.44000	389.7700	+2.728%	139,603	-1.678%
2025-09-19	378.0000	381.650000	373.04000	379.4200	+0.509%	215,690	+1.004%
2025-09-18	359.3700	386.620000	359.37000	377.5000	+5.532%	151,700	+1.518%
2025-09-17	367.9800	371.690000	356.68000	357.7100	-2.499%	131,048	+7.134%
2025-09-16	369.7400	372.485000	358.94000	366.8800	-0.774%	102,568	+4.456%
2025-09-15	377.9900	381.768000	365.55000	369.7400	-2.063%	110,123	+3.649%
2025-09-12	374.6200	381.310000	372.00000	377.5300	+0.159%	190,617	+1.510%
2025-09-11	382.4800	388.700000	370.52000	376.9300	-1.118%	210,626	+1.671%
2025-09-10	365.7500	386.175000	365.18000	381.1900	+5.456%	278,399	+0.535%
2025-09-09	363.3200	365.000000	353.68000	361.4700	+0.163%	174,819	+6.020%
2025-09-08	355.1900	365.000000	350.61000	360.8800	+3.215%	103,821	+6.193%
2025-09-05	362.9000	363.500000	336.93010	349.6400	-2.645%	129,760	+9.607%
2025-09-04	346.6700	359.140000	345.08500	359.1400	+4.822%	95,084	+6.708%
2025-09-03	346.6600	350.755000	338.06000	342.6200	-1.472%	79,393	+11.853%
2025-09-02	334.7700	348.640000	333.25500	347.7400	-0.449%	90,063	+10.206%
2025-08-29	359.5900	364.000000	344.43000	349.3100	-3.593%	188,214	+9.711%
2025-08-28	356.0000	366.800000	351.16000	362.3300	+1.824%	138,810	+5.768%
2025-08-27	358.1000	360.580000	353.02500	355.8400	-0.712%	135,630	+7.697%
2025-08-26	354.0000	359.900000	353.01000	358.3900	+1.249%	129,325	+6.931%
2025-08-25	342.4200	355.765000	341.79500	353.9700	+3.770%	165,389	+8.266%
2025-08-22	330.5300	346.980000	323.64000	341.1100	+4.083%	119,273	+12.348%
2025-08-21	320.0000	329.200000	320.00000	327.7300	+1.909%	108,138	+16.935%
2025-08-20	320.0000	323.310000	309.51000	321.5900	-0.970%	136,581	+19.167%
2025-08-19	334.0000	339.840000	323.77000	324.7400	-3.417%	98,463	+18.011%
2025-08-18	333.0000	340.000000	331.07000	336.2300	+1.225%	102,729	+13.979%
2025-08-15	333.5900	333.880000	322.71810	332.1600	-0.800%	108,691	+15.375%
2025-08-14	343.5300	348.140000	333.30000	334.8400	-3.873%	102,089	+14.452%
2025-08-13	356.2100	356.210000	340.27000	348.3300	-1.521%	149,213	+10.019%
2025-08-12	340.0000	354.990000	337.29000	353.7100	+4.750%	110,419	+8.346%
2025-08-11	344.4500	348.259800	335.38000	337.6700	-2.379%	129,017	+13.492%
2025-08-08	337.4600	346.650000	334.87000	345.9000	+3.038%	110,845	+10.792%
2025-08-07	339.9400	342.640000	335.07000	335.7000	+2.130%	105,335	+14.158%
2025-08-06	332.8100	332.810000	320.00000	328.7000	-1.898%	128,954	+16.590%
2025-08-05	345.0000	353.950000	328.85000	335.0600	-1.923%	149,245	+14.377%
2025-08-04	359.7800	360.509900	335.01000	341.6300	-2.506%	198,517	+12.177%
2025-08-01	346.0700	360.827100	328.00000	350.4100	-0.753%	180,904	+9.366%
2025-07-31	353.2300	358.145200	346.00000	353.0700	+2.126%	164,258	+8.542%
2025-07-30	344.7600	350.599700	341.00030	345.7200	+1.399%	114,842	+10.850%
2025-07-29	356.0000	363.041000	340.94000	340.9500	-3.117%	118,378	+12.401%
2025-07-28	360.4600	368.680000	350.05000	351.9200	-1.605%	174,698	+8.897%
2025-07-25	334.7600	370.880000	334.76000	357.6600	+8.940%	188,544	+7.149%
2025-07-24	325.0900	331.552609	320.41000	328.3100	+1.487%	97,980	+16.728%
2025-07-23	316.9500	324.742000	315.05470	323.5000	+4.757%	98,683	+18.464%
2025-07-22	310.9200	311.160000	291.55000	308.8100	-1.272%	162,549	+24.099%
2025-07-21	329.8400	333.310000	309.18000	312.7900	-4.389%	170,874	+22.520%
2025-07-18	329.1700	334.480000	324.25280	327.1500	+0.371%	416,935	+17.142%
2025-07-17	323.4900	334.000000	323.49000	325.9400	+0.945%	213,589	+17.577%
2025-07-16	309.5800	325.010000	306.43000	322.8900	+6.670%	283,815	+18.687%
2025-07-15	308.9500	314.334500	302.00000	302.7000	-0.887%	93,475	+26.604%
2025-07-14	308.7500	313.000000	305.41000	305.4100	-1.213%	138,702	+25.481%
2025-07-11	310.0000	314.200000	304.57500	309.1600	-0.367%	120,931	+23.958%
2025-07-10	307.1000	313.005000	296.36000	310.3000	+1.952%	131,679	+23.503%
2025-07-09	296.7500	304.360000	294.25000	304.3600	+3.601%	109,829	+25.913%
2025-07-08	306.4600	308.608000	291.00000	293.7800	-3.641%	122,872	+30.448%
2025-07-07	304.9700	307.999900	298.82080	304.8800	-0.499%	119,641	+25.699%
2025-07-03	298.9000	308.853600	297.35310	306.4100	+3.082%	96,321	+25.071%
2025-07-02	287.7700	297.840000	281.35000	297.2500	+2.748%	111,543	+28.925%
2025-07-01	292.5200	294.795000	282.03000	289.3000	-2.339%	164,878	+32.468%
2025-06-30	293.5600	298.310000	284.28000	296.2300	+1.543%	145,830	+29.369%
2025-06-27	290.9700	294.140000	284.97750	291.7300	+1.840%	266,439	+31.365%
2025-06-26	282.0100	288.230000	280.29380	286.4600	+1.802%	136,635	+33.781%
2025-06-25	294.9300	295.000000	280.57000	281.3900	-3.332%	130,837	+36.192%
2025-06-24	289.0000	294.900000	281.34000	291.0900	+3.447%	158,272	+31.653%
2025-06-23	270.4400	283.070000	265.00000	281.3900	+3.024%	258,711	+36.192%
2025-06-20	276.8800	278.470000	271.00000	273.1300	-0.658%	239,608	+40.310%
2025-06-18	271.4400	278.925000	270.26500	274.9400	+1.289%	163,524	+39.387%
2025-06-17	269.5700	275.000000	268.85500	271.4400	+0.340%	140,106	+41.184%
2025-06-16	262.3600	274.999900	262.36000	270.5200	+3.295%	193,759	+41.664%
2025-06-13	266.0700	269.230000	261.11000	261.8900	-3.879%	120,977	+46.332%
2025-06-12	269.4000	273.400000	267.82000	272.4600	+0.457%	152,134	+40.656%
2025-06-11	273.5000	276.809900	269.39760	271.2200	+0.575%	176,854	+41.299%
2025-06-10	276.7800	276.780000	259.30000	269.6700	-2.537%	221,762	+42.111%
2025-06-09	283.7200	283.720000	272.97400	276.6900	-1.175%	249,645	+38.505%
2025-06-06	273.6900	281.140000	272.28000	279.9800	+3.390%	104,321	+36.878%
2025-06-05	270.1400	274.890000	266.00000	270.8000	+0.315%	123,817	+41.518%
2025-06-04	269.3700	275.000000	265.63000	269.9500	-0.681%	423,220	+41.963%
2025-06-03	268.9900	277.000000	268.67500	271.8000	+2.896%	203,985	+40.997%
2025-06-02	259.2000	264.700000	250.84010	264.1500	+1.729%	139,483	+45.080%
2025-05-30	254.3000	260.680000	250.56000	259.6600	+1.114%	204,784	+47.589%
2025-05-29	258.0900	259.890000	246.43000	256.8000	+1.514%	92,656	+49.233%
2025-05-28	256.3500	261.570000	251.63000	252.9700	-1.855%	77,932	+51.492%
2025-05-27	252.1600	259.555000	247.09500	257.7500	+5.389%	140,338	+48.683%
2025-05-23	239.2300	247.100000	239.23000	244.5700	+1.116%	72,232	+56.695%
2025-05-22	244.5700	244.660000	235.99000	241.8700	-1.719%	70,355	+58.445%
2025-05-21	245.4700	253.050000	243.00000	246.1000	-1.851%	78,524	+55.721%
2025-05-20	251.3800	255.842600	249.46000	250.7400	-1.381%	102,925	+52.840%
2025-05-19	260.0000	261.427300	247.08510	254.2500	-5.980%	175,991	+50.730%
2025-05-16	263.3800	270.940000	262.48500	270.4200	+2.903%	73,755	+41.717%
2025-05-15	265.6600	266.000000	260.36500	262.7900	-1.764%	91,372	+45.831%
2025-05-14	275.4200	280.000000	267.23000	267.5100	-2.000%	161,700	+43.258%
2025-05-13	262.0600	275.000000	262.06000	272.9700	+5.085%	218,805	+40.393%
2025-05-12	260.0000	264.780000	256.06000	259.7600	+5.748%	185,635	+47.532%
2025-05-09	250.6000	252.770000	239.57690	245.6400	-1.983%	87,389	+56.013%
2025-05-08	248.5000	255.850000	244.51000	250.6100	+3.716%	129,172	+52.919%
2025-05-07	238.9100	244.920000	235.94000	241.6300	+1.393%	118,978	+58.602%
2025-05-06	237.1500	241.755200	233.71260	238.3100	-0.972%	141,319	+60.812%
2025-05-05	235.0200	242.969100	232.96000	240.6500	+1.016%	478,821	+59.248%
2025-05-02	215.5000	241.050000	213.57000	238.2300	+12.553%	319,623	+60.866%
2025-05-01	204.6400	214.390000	202.96000	211.6600	+7.616%	186,738	+81.059%
2025-04-30	193.0500	197.970000	184.73000	196.6800	-1.081%	134,583	+94.850%
2025-04-29	199.8800	200.450000	195.70200	198.8300	-0.186%	106,096	+92.743%
2025-04-28	200.1600	203.688400	192.59000	199.2000	-1.092%	111,895	+92.385%
2025-04-25	196.4200	203.710000	192.66790	201.4000	+2.913%	166,925	+90.283%
2025-04-24	187.0000	196.250000	185.25820	195.7000	+4.759%	111,272	+95.825%
2025-04-23	189.7400	194.100000	184.40000	186.8100	+5.233%	159,363	+105.144%
2025-04-22	169.9400	180.850000	169.94000	177.5200	+5.875%	132,776	+115.880%
2025-04-21	178.6700	179.020000	164.12000	167.6700	-8.377%	150,122	+128.562%
2025-04-17	187.7900	187.790000	181.22500	183.0000	-1.708%	94,128	+109.415%
2025-04-16	184.5200	186.970000	180.79000	186.1800	-1.015%	111,718	+105.838%
2025-04-15	190.3800	190.560000	184.82000	188.0900	-0.366%	211,961	+103.748%
2025-04-14	187.5000	191.390000	178.23010	188.7800	+4.965%	260,439	+103.003%
2025-04-11	180.0800	180.710000	170.71000	179.8500	-0.448%	134,628	+113.083%
2025-04-10	180.2200	187.490000	174.90000	180.6600	-4.750%	198,567	+112.128%
2025-04-09	165.8200	193.700000	165.82000	189.6700	+14.868%	323,486	+102.051%
2025-04-08	175.0300	178.870000	162.70000	165.1200	+0.622%	282,245	+132.092%
2025-04-07	150.0000	175.999900	150.00000	164.1000	+2.192%	263,721	+133.534%
2025-04-04	152.0000	163.930000	146.51500	160.5800	-0.650%	351,190	+138.654%
2025-04-03	165.4000	172.705000	159.20000	161.6300	-10.021%	247,174	+137.103%
2025-04-02	163.2300	182.180000	163.23000	179.6300	+6.378%	208,401	+113.344%
2025-04-01	165.8500	169.870000	162.05500	168.8600	+2.271%	127,608	+126.951%
2025-03-31	162.5000	166.220000	158.00000	165.1100	-0.936%	140,177	+132.106%
2025-03-28	169.0000	171.760000	162.33000	166.6700	-2.327%	154,057	+129.933%
2025-03-27	177.0900	178.155000	170.38000	170.6400	-4.601%	129,895	+124.584%
2025-03-26	186.8300	186.830000	178.27000	178.8700	-4.261%	100,637	+114.251%
2025-03-25	186.8800	188.690000	184.01000	186.8300	-0.128%	121,945	+105.122%
2025-03-24	188.5400	192.825000	183.86000	187.0700	+1.525%	139,319	+104.859%
2025-03-21	182.3800	188.360000	176.97000	184.2600	-1.481%	235,029	+107.983%
2025-03-20	187.0200	192.680000	187.02000	187.0300	-1.272%	108,600	+104.903%
2025-03-19	180.3900	193.559400	178.48000	189.4400	+5.614%	156,257	+102.296%
2025-03-18	184.9200	185.095000	176.41000	179.3700	-3.673%	137,361	+113.653%
2025-03-17	179.9000	189.000000	179.90000	186.2100	+2.375%	131,663	+105.805%
2025-03-14	181.6700	189.499900	178.63000	181.8900	+1.450%	222,306	+110.693%
2025-03-13	179.0800	186.719900	170.44530	179.2900	-0.033%	415,908	+113.749%
2025-03-12	176.0800	182.295000	172.38000	179.3500	+5.780%	285,759	+113.677%
2025-03-11	163.3900	173.370000	163.39000	169.5500	+4.493%	180,676	+126.028%
2025-03-10	162.8000	167.368500	158.50000	162.2600	-3.560%	243,179	+136.183%
2025-03-07	164.1700	169.820000	157.72000	168.2500	+2.007%	152,839	+127.774%
2025-03-06	167.7400	171.640000	162.50000	164.9400	-4.444%	219,322	+132.345%
2025-03-05	170.0800	174.580000	165.01000	172.6100	+3.131%	235,150	+122.021%
2025-03-04	160.5800	173.480000	157.64410	167.3700	+0.186%	306,510	+128.972%
2025-03-03	181.0100	181.750000	165.28000	167.0600	-6.320%	244,523	+129.397%
2025-02-28	173.2300	179.445200	170.00000	178.3300	+2.125%	160,417	+114.899%
2025-02-27	185.5400	187.940000	174.25000	174.6200	-6.078%	165,464	+119.465%
2025-02-26	183.5300	194.079900	183.46000	185.9200	+3.675%	176,280	+106.126%
2025-02-25	180.0000	184.690000	176.63000	179.3300	-0.200%	365,915	+113.701%
2025-02-24	191.9600	197.480000	178.01000	179.6900	-7.067%	282,973	+113.273%
2025-02-21	203.6900	203.690000	190.99000	193.3550	-2.817%	281,993	+98.200%
2025-02-20	206.7000	212.054100	198.39000	198.9600	-3.628%	197,736	+92.617%
2025-02-19	221.7900	224.875000	204.19000	206.4500	-8.513%	200,323	+85.628%
2025-02-18	231.6700	233.100000	221.75000	225.6600	-0.800%	138,409	+69.826%
2025-02-14	222.9200	228.760000	221.09000	227.4800	+2.046%	176,278	+68.468%
2025-02-13	217.3600	223.490000	212.14000	222.9200	+2.989%	273,591	+71.914%
2025-02-12	210.9000	219.750000	207.13000	216.4500	-0.665%	371,242	+77.052%
2025-02-11	222.9700	224.745000	213.61000	217.9000	-5.116%	145,418	+75.874%
2025-02-10	230.5000	233.410000	215.81000	229.6500	-0.364%	289,545	+66.876%
2025-02-07	243.0000	248.665800	229.07000	230.4900	-4.796%	275,663	+66.268%
2025-02-06	227.4500	242.290000	223.04000	242.1000	+8.463%	174,693	+58.294%
2025-02-05	214.7200	231.655000	214.72000	223.2100	+3.954%	381,123	+71.690%
2025-02-04	233.1800	236.430000	202.51240	214.7200	-2.351%	382,022	+78.479%
2025-02-03	207.3200	221.990000	204.13630	219.8900	-0.628%	229,133	+74.283%
2025-01-31	230.5600	231.990000	219.21000	221.2800	-2.494%	161,939	+73.188%
2025-01-30	219.0800	230.360000	215.96000	226.9400	+5.294%	206,536	+68.868%
2025-01-29	216.7300	219.500000	208.88000	215.5300	+1.145%	262,933	+77.808%
2025-01-28	220.3400	224.861800	197.02010	213.0900	-0.888%	495,844	+79.844%
2025-01-27	263.0100	263.529800	213.51500	215.0000	-24.572%	398,040	+78.247%
2025-01-24	310.6300	310.630000	283.12000	285.0400	-6.157%	155,700	+34.448%
2025-01-23	311.4800	318.410000	297.71000	303.7400	-3.959%	302,028	+26.170%
2025-01-22	284.6300	318.659900	284.63000	316.2600	+14.454%	307,261	+21.176%
2025-01-21	259.7200	276.750000	256.70000	276.3200	+7.647%	152,837	+38.691%
2025-01-17	259.4000	261.635000	253.29000	256.6900	+0.497%	97,866	+49.297%
2025-01-16	255.5700	261.550000	252.74000	255.4200	-0.059%	133,046	+50.039%
2025-01-15	250.9300	259.339900	247.31000	255.5700	+5.498%	208,162	+49.951%
2025-01-14	224.3400	243.170000	224.34000	242.2500	+9.176%	176,890	+58.196%
2025-01-13	216.7200	222.710000	213.19450	221.8900	-1.079%	228,423	+72.712%
2025-01-10	218.1300	224.400000	213.00000	224.3100	+1.479%	115,808	+70.848%
2025-01-08	222.5100	224.120000	214.42500	221.0400	-1.921%	124,772	+73.376%
2025-01-07	246.6200	248.000000	215.94000	225.3700	-6.830%	182,041	+70.045%
2025-01-06	230.3500	242.270000	230.00000	241.8900	+7.187%	165,998	+58.432%
2025-01-03	212.3000	225.710000	210.36000	225.6700	+7.621%	141,565	+69.819%
2025-01-02	203.2800	211.989900	202.96200	209.6900	+4.344%	123,460	+82.760%
2024-12-31	204.3400	205.590000	200.00000	200.9600	-1.190%	131,265	+90.700%
2024-12-30	205.9800	207.500000	200.25000	203.3800	-3.392%	145,421	+88.431%
2024-12-27	216.0000	216.000000	206.52000	210.5200	-3.427%	130,444	+82.040%
2024-12-26	211.9800	229.000000	207.87000	217.9900	+3.558%	188,021	+75.802%
2024-12-24	213.1800	213.900000	208.00000	210.5000	-1.020%	78,690	+82.057%
2024-12-23	210.3200	212.950000	205.35000	212.6700	+0.080%	129,184	+80.199%
2024-12-20	208.7900	216.209900	207.52000	212.5000	-0.249%	325,678	+80.344%
2024-12-19	204.6400	216.160000	204.64000	213.0300	+3.710%	223,726	+79.895%
2024-12-18	215.0000	222.169900	204.02000	205.4100	-4.063%	284,870	+86.568%
2024-12-17	213.8400	221.910000	208.85000	214.1100	-3.836%	412,536	+78.987%
2024-12-16	245.1500	252.165000	221.43000	222.6500	-9.178%	355,243	+72.122%
2024-12-13	246.6500	257.240000	244.37570	245.1500	-1.586%	97,723	+56.325%
2024-12-12	254.1100	257.600000	247.84000	249.1000	-2.406%	122,013	+53.846%
2024-12-11	257.1800	265.242400	254.07000	255.2400	+1.213%	137,999	+50.145%
2024-12-10	253.2700	257.000000	248.00000	252.1800	-0.067%	149,536	+51.967%
2024-12-09	268.1700	268.170000	251.26000	252.3500	-5.899%	511,704	+51.864%
2024-12-06	282.0000	290.449500	264.11010	268.1700	-4.705%	239,687	+42.906%
2024-12-05	287.5400	288.050000	273.48440	281.4100	-3.699%	191,042	+36.182%
2024-12-04	293.3800	303.020000	288.04000	292.2200	-1.210%	122,027	+31.144%
2024-12-03	293.6700	299.870000	288.59000	295.8000	-0.508%	181,978	+29.557%
2024-12-02	311.1200	320.085000	295.00000	297.3100	-4.049%	322,516	+28.899%
2024-11-29	294.3800	314.780000	294.38000	309.8550	+7.982%	135,932	+23.680%
2024-11-27	304.9700	309.160000	273.06000	286.9500	-4.197%	258,547	+33.553%
2024-11-26	282.7100	318.994800	280.81540	299.5200	+7.094%	353,590	+27.948%
2024-11-25	288.9600	288.960000	271.00000	279.6800	+0.601%	171,454	+37.024%
2024-11-22	275.2200	290.675000	270.50010	278.0100	+2.788%	249,620	+37.848%
2024-11-21	269.6500	278.000000	262.64000	270.4700	+1.834%	183,755	+41.690%
2024-11-20	288.2800	292.210000	258.60000	265.6000	-6.973%	233,656	+44.288%
2024-11-19	262.7700	286.830000	262.50000	285.5100	+7.874%	165,683	+34.226%
2024-11-18	257.2900	272.009900	255.13950	264.6700	+2.577%	89,081	+44.795%
2024-11-15	263.6000	263.600000	245.42010	258.0200	-2.597%	142,411	+48.527%
2024-11-14	267.3300	270.263300	263.30110	264.9000	-0.548%	120,765	+44.670%
2024-11-13	281.2400	286.792300	265.00000	266.3600	-4.817%	137,927	+43.877%
2024-11-12	290.5000	297.070000	277.18000	279.8400	-4.423%	142,037	+36.946%
2024-11-11	292.9600	295.550000	273.00000	292.7900	+2.535%	165,012	+30.889%
2024-11-08	273.0800	285.560000	272.00000	285.5500	+5.423%	155,665	+34.208%
2024-11-07	265.2500	274.460000	264.00000	270.8600	+2.770%	149,573	+41.486%
2024-11-06	263.1000	267.800000	257.06610	263.5600	+7.112%	171,065	+45.405%
2024-11-05	241.0900	254.989700	241.09000	246.0600	+3.252%	141,816	+55.747%
2024-11-04	233.7800	242.750000	231.51130	238.3100	+2.442%	145,445	+60.812%
2024-11-01	219.8500	233.110000	219.85000	232.6300	+6.386%	104,009	+64.738%
2024-10-31	215.0000	219.160000	209.88000	218.6650	+0.550%	90,575	+75.259%
2024-10-30	211.1900	217.780000	208.20000	217.4700	+1.536%	63,955	+76.222%
2024-10-29	209.5000	214.240000	206.14920	214.1800	+1.358%	55,625	+78.929%
2024-10-28	209.9200	215.450000	209.92000	211.3100	+1.596%	83,166	+81.359%
2024-10-25	214.0900	214.090000	203.00000	207.9900	-1.065%	87,178	+84.254%
2024-10-24	210.2400	213.978800	208.70000	210.2300	-0.261%	59,917	+82.291%
2024-10-23	209.4100	213.511000	200.00000	210.7800	-1.306%	141,960	+81.815%
2024-10-22	226.6200	227.870000	212.18000	213.5700	-6.624%	145,358	+79.440%
2024-10-21	228.4200	231.500000	226.58000	228.7200	-0.061%	62,317	+67.554%
2024-10-18	231.2200	232.050000	222.32000	228.8600	-0.452%	75,718	+67.452%
2024-10-17	228.7600	231.270000	225.00000	229.9000	+2.132%	91,101	+66.694%
2024-10-16	224.3800	228.367500	219.20010	225.1000	+2.346%	93,434	+70.249%
2024-10-15	229.0900	231.540000	215.00000	219.9400	-3.552%	129,637	+74.243%
2024-10-14	221.5000	234.810000	220.96000	228.0400	+3.754%	195,862	+68.054%
2024-10-11	211.0000	220.040000	211.00000	219.7900	+4.186%	110,791	+74.362%
2024-10-10	203.4500	211.295000	200.50010	210.9600	+2.358%	139,917	+81.660%
2024-10-09	213.5000	217.470000	205.91000	206.1000	-3.583%	118,749	+85.944%
2024-10-08	212.6800	219.140000	211.37330	213.7600	+1.011%	230,341	+79.281%
2024-10-07	204.3900	212.170000	204.34000	211.6200	+2.133%	109,493	+81.093%
2024-10-04	207.5900	208.000000	202.08000	207.2000	+1.948%	120,558	+84.957%
2024-10-03	198.2900	204.630000	198.29000	203.2400	+1.579%	78,411	+88.560%
2024-10-02	195.0000	200.419900	191.22990	200.0800	+1.620%	54,622	+91.538%
2024-10-01	199.6200	200.910000	193.33000	196.8900	-1.368%	86,242	+94.642%
2024-09-30	199.7000	202.897000	194.97000	199.6200	-0.040%	106,360	+91.980%
2024-09-27	198.0000	207.050000	196.14000	199.7000	+1.365%	192,910	+91.903%
2024-09-26	193.0000	197.880000	191.50000	197.0100	+3.750%	142,054	+94.523%
2024-09-25	188.5300	192.000000	187.58000	189.8900	+0.652%	104,156	+101.817%
2024-09-24	188.5700	190.970000	185.33000	188.6600	+0.624%	84,327	+103.133%
2024-09-23	187.5000	191.341000	182.04190	187.4900	+1.952%	124,228	+104.400%
2024-09-20	183.6800	188.349900	179.38000	183.9000	+0.136%	172,629	+108.390%
2024-09-19	173.7800	184.360000	172.33100	183.6500	+10.933%	184,944	+108.674%
2024-09-18	165.5500	171.710000	163.79000	165.5500	+0.828%	97,208	+131.489%
2024-09-17	159.9300	167.800000	159.93000	164.1900	+2.459%	144,536	+133.406%
2024-09-16	158.9400	161.530000	156.39000	160.2500	-0.534%	132,333	+139.145%
2024-09-13	160.3300	163.950000	156.15000	161.1100	+2.520%	192,325	+137.869%
2024-09-12	158.1600	160.500000	155.91000	157.1500	+0.191%	200,530	+143.863%
2024-09-11	149.5500	156.980000	146.67000	156.8500	+5.651%	162,388	+144.329%
2024-09-10	145.9700	150.560000	145.71000	148.4600	+2.393%	75,772	+158.137%
2024-09-09	146.2300	150.180000	143.93000	144.9900	-0.357%	124,110	+164.315%
2024-09-06	149.2300	152.509900	140.89000	145.5100	-2.204%	172,204	+163.370%
2024-09-05	158.7300	158.730000	144.30720	148.7900	-7.244%	281,203	+157.564%
2024-09-04	165.0000	167.760000	160.13000	160.4100	-3.998%	120,837	+138.907%
2024-09-03	185.1900	188.980000	165.50005	167.0900	-10.422%	176,441	+129.355%
2024-08-30	182.6800	188.430000	182.68000	186.5300	+3.524%	144,549	+105.452%
2024-08-29	177.0000	185.000000	177.00000	180.1800	+2.195%	93,426	+112.693%
2024-08-28	180.5000	181.200000	172.01000	176.3100	-2.817%	155,310	+117.361%
2024-08-27	185.0000	185.000000	181.07000	181.4200	-2.651%	91,852	+111.239%
2024-08-26	191.9200	196.054500	183.00000	186.3600	-3.154%	179,477	+105.640%
2024-08-23	177.2000	192.510000	176.67000	192.4300	+10.231%	242,153	+99.153%
2024-08-22	175.8400	179.570000	173.82000	174.5700	-0.530%	61,717	+119.528%
2024-08-21	173.4800	176.430000	171.22000	175.5000	+2.261%	59,885	+118.365%
2024-08-20	173.0000	175.550000	165.59000	171.6200	-0.901%	107,103	+123.301%
2024-08-19	170.7500	173.360000	167.55010	173.1800	+1.334%	124,317	+121.290%
2024-08-16	175.5300	178.190000	170.63010	170.9000	-3.057%	105,725	+124.242%
2024-08-15	174.2200	181.399900	173.96000	176.2900	+3.051%	143,972	+117.386%
2024-08-14	171.0000	173.770000	166.35250	171.0700	+1.045%	74,105	+124.019%
2024-08-13	167.2400	170.618300	164.55500	169.3000	+1.590%	108,769	+126.361%
2024-08-12	164.4500	167.100000	160.91000	166.6500	+1.610%	96,450	+129.961%
2024-08-09	165.6500	167.185900	162.42000	164.0100	-1.353%	110,171	+133.663%
2024-08-08	159.2300	167.040000	157.34000	166.2600	+6.796%	193,629	+130.500%
2024-08-07	162.3200	162.884500	153.76000	155.6800	-1.105%	248,132	+146.165%
2024-08-06	150.5700	161.870000	148.99000	157.4200	+4.793%	179,751	+143.444%
2024-08-05	135.0000	150.880000	129.16000	150.2200	-3.059%	225,790	+155.113%
2024-08-02	154.8500	158.430000	147.11000	154.9600	+7.150%	310,835	+147.309%
2024-08-01	155.1100	157.840000	140.74000	144.6200	-6.073%	181,192	+164.991%
2024-07-31	144.0000	156.899900	144.00000	153.9700	+10.547%	170,523	+148.899%
2024-07-30	142.3200	144.010000	138.13000	139.2800	-0.457%	112,121	+175.151%
2024-07-29	144.1000	146.270000	139.54000	139.9200	-2.955%	126,119	+173.892%
2024-07-26	137.9500	144.890000	137.95000	144.1800	+7.365%	153,402	+165.800%
2024-07-25	140.9300	142.495000	133.82000	134.2900	-4.447%	317,766	+185.375%
2024-07-24	156.9900	158.510000	139.72000	140.5400	-11.821%	276,445	+172.684%
2024-07-23	158.5000	163.429900	158.50000	159.3800	-0.169%	256,030	+140.450%
2024-07-22	150.0500	160.499000	150.05000	159.6500	+7.566%	143,818	+140.044%
2024-07-19	147.5700	150.590000	146.21000	148.4200	+0.610%	76,732	+158.206%
2024-07-18	149.0600	153.895800	142.96000	147.5200	+0.738%	107,076	+159.782%
2024-07-17	155.7500	159.800000	145.32000	146.4400	-7.807%	161,695	+161.698%
2024-07-16	158.7900	161.470000	158.00000	158.8400	+1.873%	184,951	+141.268%
2024-07-15	159.7700	162.509900	154.68500	155.9200	-0.491%	192,731	+145.786%
2024-07-12	155.2500	160.700000	155.25000	156.6900	+2.012%	149,973	+144.578%
2024-07-11	148.1400	154.089900	147.66000	153.6000	+6.099%	155,535	+149.499%
2024-07-10	141.7000	145.070000	141.14000	144.7700	+3.068%	91,598	+164.716%
2024-07-09	141.7000	144.040000	140.26000	140.4600	-0.812%	87,173	+172.839%
2024-07-08	141.3000	145.220000	140.97000	141.6100	+1.418%	110,867	+170.624%
2024-07-05	144.7200	147.750000	139.12000	139.6300	-3.136%	127,556	+174.461%
2024-07-03	135.7000	145.050000	135.70000	144.1500	+6.282%	80,733	+165.855%
2024-07-02	135.0000	137.350000	132.76000	135.6300	-0.140%	97,710	+182.555%
2024-07-01	140.5600	141.280000	134.70000	135.8200	-2.519%	137,140	+182.160%
2024-06-28	138.9100	143.529400	135.49000	139.3300	+1.338%	293,869	+175.052%
2024-06-27	135.6900	137.990000	134.65000	137.4900	+1.163%	107,158	+178.733%
2024-06-26	135.6400	138.450000	134.47000	135.9100	-0.066%	143,902	+181.973%
2024-06-25	131.6800	136.225000	130.25000	136.0000	+3.722%	110,850	+181.787%
2024-06-24	132.5000	134.020000	130.52000	131.1200	-0.832%	96,330	+192.274%
2024-06-21	133.4400	133.926300	126.07000	132.2200	-1.277%	196,203	+189.843%
2024-06-20	136.5000	139.780000	133.43000	133.9300	-1.746%	138,472	+186.142%
2024-06-18	134.3400	136.950000	133.20000	136.3100	+1.406%	132,043	+181.146%
2024-06-17	129.6000	135.340000	127.50000	134.4200	+0.727%	105,977	+185.099%
2024-06-14	134.5800	137.580000	132.61000	133.4500	-2.811%	120,918	+187.171%
2024-06-13	135.1600	138.350000	132.94000	137.3100	+1.508%	133,448	+179.098%
2024-06-12	129.3500	140.310000	129.15000	135.2700	+8.164%	255,667	+183.307%
2024-06-11	127.8100	130.667400	124.55000	125.0600	-3.488%	207,906	+206.437%
2024-06-10	126.7200	132.495000	125.81000	129.5800	+1.116%	224,181	+195.748%
2024-06-07	129.2400	130.999900	126.64000	128.1500	-2.295%	204,423	+199.048%
2024-06-06	136.2100	136.690000	130.44000	131.1600	-4.770%	110,912	+192.185%
2024-06-05	136.0000	139.460000	134.15010	137.7300	+2.045%	164,524	+178.247%
2024-06-04	147.7700	147.770000	133.57000	134.9700	-8.115%	289,171	+183.937%
2024-06-03	153.5100	155.450000	143.91040	146.8900	-3.647%	150,072	+160.896%
2024-05-31	154.5000	159.000000	148.19000	152.4500	-1.423%	163,303	+151.381%
2024-05-30	150.2300	157.330000	150.00000	154.6500	+1.817%	102,128	+147.805%
2024-05-29	153.1800	155.896300	150.00000	151.8900	-2.741%	117,377	+152.308%
2024-05-28	161.2500	162.500000	155.33010	156.1700	-2.698%	132,226	+145.393%
2024-05-24	160.3100	162.380000	158.79130	160.5000	+1.153%	254,459	+138.773%
2024-05-23	162.4400	164.270000	157.34010	158.6700	-0.800%	128,015	+141.526%
2024-05-22	159.6300	161.400000	156.89000	159.9500	+0.490%	92,796	+139.594%
2024-05-21	158.4000	160.449900	153.53000	159.1700	+0.309%	130,850	+140.768%
2024-05-20	159.8200	162.475000	157.45010	158.6800	-0.794%	150,740	+141.511%
2024-05-17	163.6900	164.190000	158.18000	159.9500	-1.387%	169,133	+139.594%
2024-05-16	175.0200	175.940000	161.31000	162.2000	-7.123%	176,297	+136.270%
2024-05-15	167.7700	178.010000	167.43000	174.6400	+5.586%	188,282	+119.440%
2024-05-14	163.0200	166.870000	156.36000	165.4000	+1.504%	222,802	+131.699%
2024-05-13	183.1000	184.380000	162.61000	162.9500	-10.619%	328,545	+135.183%
2024-05-10	178.9600	183.869900	175.38880	182.3100	+2.306%	142,981	+110.208%
2024-05-09	176.4500	181.490000	174.02000	178.2000	+1.922%	197,423	+115.056%
2024-05-08	171.8200	175.990000	169.12000	174.8400	+2.270%	147,318	+119.189%
2024-05-07	170.0000	172.620000	167.69000	170.9600	+1.262%	174,796	+124.164%
2024-05-06	164.8200	174.810000	161.99010	168.8300	+4.610%	206,334	+126.992%
2024-05-03	150.1700	171.500000	148.99280	161.3900	+17.923%	386,983	+137.456%
2024-05-02	134.6700	137.280000	133.21000	136.8600	+3.259%	182,847	+180.016%
2024-05-01	134.5500	136.000000	128.77000	132.5400	-1.909%	143,670	+189.143%
2024-04-30	134.8300	139.459900	134.83000	135.1200	+0.104%	210,151	+183.622%
2024-04-29	132.0000	137.563400	131.38000	134.9800	+2.952%	140,863	+183.916%

.dark-mode .Frfq6k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Frfq6k{ color: #333333; background-color: white; border: 2px solid #333333; }IESCIES Holdings, Inc. Common Stockstock NASDAQ

IESC
IES Holdings, Inc. Common Stock
stock NASDAQ