Dark

IESC
IES Holdings, Inc. Common Stock
stock NASDAQ

Market Open

Jul 21, 2025 1:00:03 PM EDT

316.84USD-3.151%(-10.31)78,181

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 18, 2025 8:00:30 AM EDT

327.02USD-0.040%(-0.13)0

After-hours

Jul 18, 2025 4:00:30 PM EDT

327.15USD+0.031%(+0.10)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-21	321.900	321.9000	315.50000	316.840	-3.151%	78,181	0.000%
2025-07-18	329.170	334.4800	324.25280	327.150	+0.371%	416,935	-3.151%
2025-07-17	323.490	334.0000	323.49000	325.940	+0.945%	213,589	-2.792%
2025-07-16	309.580	325.0100	306.43000	322.890	+6.670%	283,815	-1.874%
2025-07-15	308.950	314.3345	302.00000	302.700	-0.887%	93,475	+4.671%
2025-07-14	308.750	313.0000	305.41000	305.410	-1.213%	138,702	+3.743%
2025-07-11	310.000	314.2000	304.57500	309.160	-0.367%	120,931	+2.484%
2025-07-10	307.100	313.0050	296.36000	310.300	+1.952%	131,679	+2.108%
2025-07-09	296.750	304.3600	294.25000	304.360	+3.601%	109,829	+4.100%
2025-07-08	306.460	308.6080	291.00000	293.780	-3.641%	122,872	+7.849%
2025-07-07	304.970	307.9999	298.82080	304.880	-0.499%	119,641	+3.923%
2025-07-03	298.900	308.8536	297.35310	306.410	+3.082%	96,321	+3.404%
2025-07-02	287.770	297.8400	281.35000	297.250	+2.748%	111,543	+6.590%
2025-07-01	292.520	294.7950	282.03000	289.300	-2.339%	164,878	+9.520%
2025-06-30	293.560	298.3100	284.28000	296.230	+1.543%	145,830	+6.957%
2025-06-27	290.970	294.1400	284.97750	291.730	+1.840%	266,439	+8.607%
2025-06-26	282.010	288.2300	280.29380	286.460	+1.802%	136,635	+10.605%
2025-06-25	294.930	295.0000	280.57000	281.390	-3.332%	130,837	+12.598%
2025-06-24	289.000	294.9000	281.34000	291.090	+3.447%	158,272	+8.846%
2025-06-23	270.440	283.0700	265.00000	281.390	+3.024%	258,711	+12.598%
2025-06-20	276.880	278.4700	271.00000	273.130	-0.658%	239,608	+16.003%
2025-06-18	271.440	278.9250	270.26500	274.940	+1.289%	163,524	+15.240%
2025-06-17	269.570	275.0000	268.85500	271.440	+0.340%	140,106	+16.726%
2025-06-16	262.360	274.9999	262.36000	270.520	+3.295%	193,759	+17.123%
2025-06-13	266.070	269.2300	261.11000	261.890	-3.879%	120,977	+20.982%
2025-06-12	269.400	273.4000	267.82000	272.460	+0.457%	152,134	+16.289%
2025-06-11	273.500	276.8099	269.39760	271.220	+0.575%	176,854	+16.820%
2025-06-10	276.780	276.7800	259.30000	269.670	-2.537%	221,762	+17.492%
2025-06-09	283.720	283.7200	272.97400	276.690	-1.175%	249,645	+14.511%
2025-06-06	273.690	281.1400	272.28000	279.980	+3.390%	104,321	+13.165%
2025-06-05	270.140	274.8900	266.00000	270.800	+0.315%	123,817	+17.001%
2025-06-04	269.370	275.0000	265.63000	269.950	-0.681%	423,220	+17.370%
2025-06-03	268.990	277.0000	268.67500	271.800	+2.896%	203,985	+16.571%
2025-06-02	259.200	264.7000	250.84010	264.150	+1.729%	139,483	+19.947%
2025-05-30	254.300	260.6800	250.56000	259.660	+1.114%	204,784	+22.021%
2025-05-29	258.090	259.8900	246.43000	256.800	+1.514%	92,656	+23.380%
2025-05-28	256.350	261.5700	251.63000	252.970	-1.855%	77,932	+25.248%
2025-05-27	252.160	259.5550	247.09500	257.750	+5.389%	140,338	+22.925%
2025-05-23	239.230	247.1000	239.23000	244.570	+1.116%	72,232	+29.550%
2025-05-22	244.570	244.6600	235.99000	241.870	-1.719%	70,355	+30.996%
2025-05-21	245.470	253.0500	243.00000	246.100	-1.851%	78,524	+28.744%
2025-05-20	251.380	255.8426	249.46000	250.740	-1.381%	102,925	+26.362%
2025-05-19	260.000	261.4273	247.08510	254.250	-5.980%	175,991	+24.618%
2025-05-16	263.380	270.9400	262.48500	270.420	+2.903%	73,755	+17.166%
2025-05-15	265.660	266.0000	260.36500	262.790	-1.764%	91,372	+20.568%
2025-05-14	275.420	280.0000	267.23000	267.510	-2.000%	161,700	+18.440%
2025-05-13	262.060	275.0000	262.06000	272.970	+5.085%	218,805	+16.071%
2025-05-12	260.000	264.7800	256.06000	259.760	+5.748%	185,635	+21.974%
2025-05-09	250.600	252.7700	239.57690	245.640	-1.983%	87,389	+28.986%
2025-05-08	248.500	255.8500	244.51000	250.610	+3.716%	129,172	+26.428%
2025-05-07	238.910	244.9200	235.94000	241.630	+1.393%	118,978	+31.126%
2025-05-06	237.150	241.7552	233.71260	238.310	-0.972%	141,319	+32.953%
2025-05-05	235.020	242.9691	232.96000	240.650	+1.016%	478,821	+31.660%
2025-05-02	215.500	241.0500	213.57000	238.230	+12.553%	319,623	+32.998%
2025-05-01	204.640	214.3900	202.96000	211.660	+7.616%	186,738	+49.693%
2025-04-30	193.050	197.9700	184.73000	196.680	-1.081%	134,583	+61.094%
2025-04-29	199.880	200.4500	195.70200	198.830	-0.186%	106,096	+59.352%
2025-04-28	200.160	203.6884	192.59000	199.200	-1.092%	111,895	+59.056%
2025-04-25	196.420	203.7100	192.66790	201.400	+2.913%	166,925	+57.319%
2025-04-24	187.000	196.2500	185.25820	195.700	+4.759%	111,272	+61.901%
2025-04-23	189.740	194.1000	184.40000	186.810	+5.233%	159,363	+69.605%
2025-04-22	169.940	180.8500	169.94000	177.520	+5.875%	132,776	+78.481%
2025-04-21	178.670	179.0200	164.12000	167.670	-8.377%	150,122	+88.966%
2025-04-17	187.790	187.7900	181.22500	183.000	-1.708%	94,128	+73.137%
2025-04-16	184.520	186.9700	180.79000	186.180	-1.015%	111,718	+70.179%
2025-04-15	190.380	190.5600	184.82000	188.090	-0.366%	211,961	+68.451%
2025-04-14	187.500	191.3900	178.23010	188.780	+4.965%	260,439	+67.836%
2025-04-11	180.080	180.7100	170.71000	179.850	-0.448%	134,628	+76.169%
2025-04-10	180.220	187.4900	174.90000	180.660	-4.750%	198,567	+75.379%
2025-04-09	165.820	193.7000	165.82000	189.670	+14.868%	323,486	+67.048%
2025-04-08	175.030	178.8700	162.70000	165.120	+0.622%	282,245	+91.885%
2025-04-07	150.000	175.9999	150.00000	164.100	+2.192%	263,721	+93.077%
2025-04-04	152.000	163.9300	146.51500	160.580	-0.650%	351,190	+97.310%
2025-04-03	165.400	172.7050	159.20000	161.630	-10.021%	247,174	+96.028%
2025-04-02	163.230	182.1800	163.23000	179.630	+6.378%	208,401	+76.385%
2025-04-01	165.850	169.8700	162.05500	168.860	+2.271%	127,608	+87.635%
2025-03-31	162.500	166.2200	158.00000	165.110	-0.936%	140,177	+91.896%
2025-03-28	169.000	171.7600	162.33000	166.670	-2.327%	154,057	+90.100%
2025-03-27	177.090	178.1550	170.38000	170.640	-4.601%	129,895	+85.677%
2025-03-26	186.830	186.8300	178.27000	178.870	-4.261%	100,637	+77.134%
2025-03-25	186.880	188.6900	184.01000	186.830	-0.128%	121,945	+69.587%
2025-03-24	188.540	192.8250	183.86000	187.070	+1.525%	139,319	+69.370%
2025-03-21	182.380	188.3600	176.97000	184.260	-1.481%	235,029	+71.953%
2025-03-20	187.020	192.6800	187.02000	187.030	-1.272%	108,600	+69.406%
2025-03-19	180.390	193.5594	178.48000	189.440	+5.614%	156,257	+67.251%
2025-03-18	184.920	185.0950	176.41000	179.370	-3.673%	137,361	+76.640%
2025-03-17	179.900	189.0000	179.90000	186.210	+2.375%	131,663	+70.152%
2025-03-14	181.670	189.4999	178.63000	181.890	+1.450%	222,306	+74.193%
2025-03-13	179.080	186.7199	170.44530	179.290	-0.033%	415,908	+76.719%
2025-03-12	176.080	182.2950	172.38000	179.350	+5.780%	285,759	+76.660%
2025-03-11	163.390	173.3700	163.39000	169.550	+4.493%	180,676	+86.871%
2025-03-10	162.800	167.3685	158.50000	162.260	-3.560%	243,179	+95.267%
2025-03-07	164.170	169.8200	157.72000	168.250	+2.007%	152,839	+88.315%
2025-03-06	167.740	171.6400	162.50000	164.940	-4.444%	219,322	+92.094%
2025-03-05	170.080	174.5800	165.01000	172.610	+3.131%	235,150	+83.558%
2025-03-04	160.580	173.4800	157.64410	167.370	+0.186%	306,510	+89.305%
2025-03-03	181.010	181.7500	165.28000	167.060	-6.320%	244,523	+89.656%
2025-02-28	173.230	179.4452	170.00000	178.330	+2.125%	160,417	+77.671%
2025-02-27	185.540	187.9400	174.25000	174.620	-6.078%	165,464	+81.445%
2025-02-26	183.530	194.0799	183.46000	185.920	+3.675%	176,280	+70.417%
2025-02-25	180.000	184.6900	176.63000	179.330	-0.200%	365,915	+76.680%
2025-02-24	191.960	197.4800	178.01000	179.690	-7.067%	282,973	+76.326%
2025-02-21	203.690	203.6900	190.99000	193.355	-2.817%	281,993	+63.864%
2025-02-20	206.700	212.0541	198.39000	198.960	-3.628%	197,736	+59.248%
2025-02-19	221.790	224.8750	204.19000	206.450	-8.513%	200,323	+53.471%
2025-02-18	231.670	233.1000	221.75000	225.660	-0.800%	138,409	+40.406%
2025-02-14	222.920	228.7600	221.09000	227.480	+2.046%	176,278	+39.283%
2025-02-13	217.360	223.4900	212.14000	222.920	+2.989%	273,591	+42.132%
2025-02-12	210.900	219.7500	207.13000	216.450	-0.665%	371,242	+46.380%
2025-02-11	222.970	224.7450	213.61000	217.900	-5.116%	145,418	+45.406%
2025-02-10	230.500	233.4100	215.81000	229.650	-0.364%	289,545	+37.966%
2025-02-07	243.000	248.6658	229.07000	230.490	-4.796%	275,663	+37.464%
2025-02-06	227.450	242.2900	223.04000	242.100	+8.463%	174,693	+30.872%
2025-02-05	214.720	231.6550	214.72000	223.210	+3.954%	381,123	+41.947%
2025-02-04	233.180	236.4300	202.51240	214.720	-2.351%	382,022	+47.560%
2025-02-03	207.320	221.9900	204.13630	219.890	-0.628%	229,133	+44.090%
2025-01-31	230.560	231.9900	219.21000	221.280	-2.494%	161,939	+43.185%
2025-01-30	219.080	230.3600	215.96000	226.940	+5.294%	206,536	+39.614%
2025-01-29	216.730	219.5000	208.88000	215.530	+1.145%	262,933	+47.005%
2025-01-28	220.340	224.8618	197.02010	213.090	-0.888%	495,844	+48.688%
2025-01-27	263.010	263.5298	213.51500	215.000	-24.572%	398,040	+47.367%
2025-01-24	310.630	310.6300	283.12000	285.040	-6.157%	155,700	+11.156%
2025-01-23	311.480	318.4100	297.71000	303.740	-3.959%	302,028	+4.313%
2025-01-22	284.630	318.6599	284.63000	316.260	+14.454%	307,261	+0.183%
2025-01-21	259.720	276.7500	256.70000	276.320	+7.647%	152,837	+14.664%
2025-01-17	259.400	261.6350	253.29000	256.690	+0.497%	97,866	+23.433%
2025-01-16	255.570	261.5500	252.74000	255.420	-0.059%	133,046	+24.047%
2025-01-15	250.930	259.3399	247.31000	255.570	+5.498%	208,162	+23.974%
2025-01-14	224.340	243.1700	224.34000	242.250	+9.176%	176,890	+30.791%
2025-01-13	216.720	222.7100	213.19450	221.890	-1.079%	228,423	+42.791%
2025-01-10	218.130	224.4000	213.00000	224.310	+1.479%	115,808	+41.251%
2025-01-08	222.510	224.1200	214.42500	221.040	-1.921%	124,772	+43.341%
2025-01-07	246.620	248.0000	215.94000	225.370	-6.830%	182,041	+40.587%
2025-01-06	230.350	242.2700	230.00000	241.890	+7.187%	165,998	+30.985%
2025-01-03	212.300	225.7100	210.36000	225.670	+7.621%	141,565	+40.400%
2025-01-02	203.280	211.9899	202.96200	209.690	+4.344%	123,460	+51.099%
2024-12-31	204.340	205.5900	200.00000	200.960	-1.190%	131,265	+57.663%
2024-12-30	205.980	207.5000	200.25000	203.380	-3.392%	145,421	+55.787%
2024-12-27	216.000	216.0000	206.52000	210.520	-3.427%	130,444	+50.504%
2024-12-26	211.980	229.0000	207.87000	217.990	+3.558%	188,021	+45.346%
2024-12-24	213.180	213.9000	208.00000	210.500	-1.020%	78,690	+50.518%
2024-12-23	210.320	212.9500	205.35000	212.670	+0.080%	129,184	+48.982%
2024-12-20	208.790	216.2099	207.52000	212.500	-0.249%	325,678	+49.101%
2024-12-19	204.640	216.1600	204.64000	213.030	+3.710%	223,726	+48.730%
2024-12-18	215.000	222.1699	204.02000	205.410	-4.063%	284,870	+54.248%
2024-12-17	213.840	221.9100	208.85000	214.110	-3.836%	412,536	+47.980%
2024-12-16	245.150	252.1650	221.43000	222.650	-9.178%	355,243	+42.304%
2024-12-13	246.650	257.2400	244.37570	245.150	-1.586%	97,723	+29.243%
2024-12-12	254.110	257.6000	247.84000	249.100	-2.406%	122,013	+27.194%
2024-12-11	257.180	265.2424	254.07000	255.240	+1.213%	137,999	+24.134%
2024-12-10	253.270	257.0000	248.00000	252.180	-0.067%	149,536	+25.640%
2024-12-09	268.170	268.1700	251.26000	252.350	-5.899%	511,704	+25.556%
2024-12-06	282.000	290.4495	264.11010	268.170	-4.705%	239,687	+18.149%
2024-12-05	287.540	288.0500	273.48440	281.410	-3.699%	191,042	+12.590%
2024-12-04	293.380	303.0200	288.04000	292.220	-1.210%	122,027	+8.425%
2024-12-03	293.670	299.8700	288.59000	295.800	-0.508%	181,978	+7.113%
2024-12-02	311.120	320.0850	295.00000	297.310	-4.049%	322,516	+6.569%
2024-11-29	294.380	314.7800	294.38000	309.855	+7.982%	135,932	+2.254%
2024-11-27	304.970	309.1600	273.06000	286.950	-4.197%	258,547	+10.416%
2024-11-26	282.710	318.9948	280.81540	299.520	+7.094%	353,590	+5.783%
2024-11-25	288.960	288.9600	271.00000	279.680	+0.601%	171,454	+13.287%
2024-11-22	275.220	290.6750	270.50010	278.010	+2.788%	249,620	+13.967%
2024-11-21	269.650	278.0000	262.64000	270.470	+1.834%	183,755	+17.144%
2024-11-20	288.280	292.2100	258.60000	265.600	-6.973%	233,656	+19.292%
2024-11-19	262.770	286.8300	262.50000	285.510	+7.874%	165,683	+10.973%
2024-11-18	257.290	272.0099	255.13950	264.670	+2.577%	89,081	+19.711%
2024-11-15	263.600	263.6000	245.42010	258.020	-2.597%	142,411	+22.797%
2024-11-14	267.330	270.2633	263.30110	264.900	-0.548%	120,765	+19.607%
2024-11-13	281.240	286.7923	265.00000	266.360	-4.817%	137,927	+18.952%
2024-11-12	290.500	297.0700	277.18000	279.840	-4.423%	142,037	+13.222%
2024-11-11	292.960	295.5500	273.00000	292.790	+2.535%	165,012	+8.214%
2024-11-08	273.080	285.5600	272.00000	285.550	+5.423%	155,665	+10.958%
2024-11-07	265.250	274.4600	264.00000	270.860	+2.770%	149,573	+16.976%
2024-11-06	263.100	267.8000	257.06610	263.560	+7.112%	171,065	+20.216%
2024-11-05	241.090	254.9897	241.09000	246.060	+3.252%	141,816	+28.765%
2024-11-04	233.780	242.7500	231.51130	238.310	+2.442%	145,445	+32.953%
2024-11-01	219.850	233.1100	219.85000	232.630	+6.386%	104,009	+36.199%
2024-10-31	215.000	219.1600	209.88000	218.665	+0.550%	90,575	+44.897%
2024-10-30	211.190	217.7800	208.20000	217.470	+1.536%	63,955	+45.694%
2024-10-29	209.500	214.2400	206.14920	214.180	+1.358%	55,625	+47.932%
2024-10-28	209.920	215.4500	209.92000	211.310	+1.596%	83,166	+49.941%
2024-10-25	214.090	214.0900	203.00000	207.990	-1.065%	87,178	+52.334%
2024-10-24	210.240	213.9788	208.70000	210.230	-0.261%	59,917	+50.711%
2024-10-23	209.410	213.5110	200.00000	210.780	-1.306%	141,960	+50.318%
2024-10-22	226.620	227.8700	212.18000	213.570	-6.624%	145,358	+48.354%
2024-10-21	228.420	231.5000	226.58000	228.720	-0.061%	62,317	+38.527%
2024-10-18	231.220	232.0500	222.32000	228.860	-0.452%	75,718	+38.443%
2024-10-17	228.760	231.2700	225.00000	229.900	+2.132%	91,101	+37.816%
2024-10-16	224.380	228.3675	219.20010	225.100	+2.346%	93,434	+40.755%
2024-10-15	229.090	231.5400	215.00000	219.940	-3.552%	129,637	+44.057%
2024-10-14	221.500	234.8100	220.96000	228.040	+3.754%	195,862	+38.941%
2024-10-11	211.000	220.0400	211.00000	219.790	+4.186%	110,791	+44.156%
2024-10-10	203.450	211.2950	200.50010	210.960	+2.358%	139,917	+50.190%
2024-10-09	213.500	217.4700	205.91000	206.100	-3.583%	118,749	+53.731%
2024-10-08	212.680	219.1400	211.37330	213.760	+1.011%	230,341	+48.222%
2024-10-07	204.390	212.1700	204.34000	211.620	+2.133%	109,493	+49.721%
2024-10-04	207.590	208.0000	202.08000	207.200	+1.948%	120,558	+52.915%
2024-10-03	198.290	204.6300	198.29000	203.240	+1.579%	78,411	+55.895%
2024-10-02	195.000	200.4199	191.22990	200.080	+1.620%	54,622	+58.357%
2024-10-01	199.620	200.9100	193.33000	196.890	-1.368%	86,242	+60.922%
2024-09-30	199.700	202.8970	194.97000	199.620	-0.040%	106,360	+58.722%
2024-09-27	198.000	207.0500	196.14000	199.700	+1.365%	192,910	+58.658%
2024-09-26	193.000	197.8800	191.50000	197.010	+3.750%	142,054	+60.824%
2024-09-25	188.530	192.0000	187.58000	189.890	+0.652%	104,156	+66.854%
2024-09-24	188.570	190.9700	185.33000	188.660	+0.624%	84,327	+67.942%
2024-09-23	187.500	191.3410	182.04190	187.490	+1.952%	124,228	+68.990%
2024-09-20	183.680	188.3499	179.38000	183.900	+0.136%	172,629	+72.289%
2024-09-19	173.780	184.3600	172.33100	183.650	+10.933%	184,944	+72.524%
2024-09-18	165.550	171.7100	163.79000	165.550	+0.828%	97,208	+91.386%
2024-09-17	159.930	167.8000	159.93000	164.190	+2.459%	144,536	+92.972%
2024-09-16	158.940	161.5300	156.39000	160.250	-0.534%	132,333	+97.716%
2024-09-13	160.330	163.9500	156.15000	161.110	+2.520%	192,325	+96.661%
2024-09-12	158.160	160.5000	155.91000	157.150	+0.191%	200,530	+101.616%
2024-09-11	149.550	156.9800	146.67000	156.850	+5.651%	162,388	+102.002%
2024-09-10	145.970	150.5600	145.71000	148.460	+2.393%	75,772	+113.418%
2024-09-09	146.230	150.1800	143.93000	144.990	-0.357%	124,110	+118.525%
2024-09-06	149.230	152.5099	140.89000	145.510	-2.204%	172,204	+117.744%
2024-09-05	158.730	158.7300	144.30720	148.790	-7.244%	281,203	+112.944%
2024-09-04	165.000	167.7600	160.13000	160.410	-3.998%	120,837	+97.519%
2024-09-03	185.190	188.9800	165.50005	167.090	-10.422%	176,441	+89.622%
2024-08-30	182.680	188.4300	182.68000	186.530	+3.524%	144,549	+69.860%
2024-08-29	177.000	185.0000	177.00000	180.180	+2.195%	93,426	+75.846%
2024-08-28	180.500	181.2000	172.01000	176.310	-2.817%	155,310	+79.706%
2024-08-27	185.000	185.0000	181.07000	181.420	-2.651%	91,852	+74.644%
2024-08-26	191.920	196.0545	183.00000	186.360	-3.154%	179,477	+70.015%
2024-08-23	177.200	192.5100	176.67000	192.430	+10.231%	242,153	+64.652%
2024-08-22	175.840	179.5700	173.82000	174.570	-0.530%	61,717	+81.497%
2024-08-21	173.480	176.4300	171.22000	175.500	+2.261%	59,885	+80.536%
2024-08-20	173.000	175.5500	165.59000	171.620	-0.901%	107,103	+84.617%
2024-08-19	170.750	173.3600	167.55010	173.180	+1.334%	124,317	+82.954%
2024-08-16	175.530	178.1900	170.63010	170.900	-3.057%	105,725	+85.395%
2024-08-15	174.220	181.3999	173.96000	176.290	+3.051%	143,972	+79.727%
2024-08-14	171.000	173.7700	166.35250	171.070	+1.045%	74,105	+85.211%
2024-08-13	167.240	170.6183	164.55500	169.300	+1.590%	108,769	+87.147%
2024-08-12	164.450	167.1000	160.91000	166.650	+1.610%	96,450	+90.123%
2024-08-09	165.650	167.1859	162.42000	164.010	-1.353%	110,171	+93.183%
2024-08-08	159.230	167.0400	157.34000	166.260	+6.796%	193,629	+90.569%
2024-08-07	162.320	162.8845	153.76000	155.680	-1.105%	248,132	+103.520%
2024-08-06	150.570	161.8700	148.99000	157.420	+4.793%	179,751	+101.270%
2024-08-05	135.000	150.8800	129.16000	150.220	-3.059%	225,790	+110.917%
2024-08-02	154.850	158.4300	147.11000	154.960	+7.150%	310,835	+104.466%
2024-08-01	155.110	157.8400	140.74000	144.620	-6.073%	181,192	+119.084%
2024-07-31	144.000	156.8999	144.00000	153.970	+10.547%	170,523	+105.780%
2024-07-30	142.320	144.0100	138.13000	139.280	-0.457%	112,121	+127.484%
2024-07-29	144.100	146.2700	139.54000	139.920	-2.955%	126,119	+126.444%
2024-07-26	137.950	144.8900	137.95000	144.180	+7.365%	153,402	+119.753%
2024-07-25	140.930	142.4950	133.82000	134.290	-4.447%	317,766	+135.937%
2024-07-24	156.990	158.5100	139.72000	140.540	-11.821%	276,445	+125.445%
2024-07-23	158.500	163.4299	158.50000	159.380	-0.169%	256,030	+98.795%
2024-07-22	150.050	160.4990	150.05000	159.650	+7.566%	143,818	+98.459%
2024-07-19	147.570	150.5900	146.21000	148.420	+0.610%	76,732	+113.475%
2024-07-18	149.060	153.8958	142.96000	147.520	+0.738%	107,076	+114.778%
2024-07-17	155.750	159.8000	145.32000	146.440	-7.807%	161,695	+116.362%
2024-07-16	158.790	161.4700	158.00000	158.840	+1.873%	184,951	+99.471%
2024-07-15	159.770	162.5099	154.68500	155.920	-0.491%	192,731	+103.207%
2024-07-12	155.250	160.7000	155.25000	156.690	+2.012%	149,973	+102.208%
2024-07-11	148.140	154.0899	147.66000	153.600	+6.099%	155,535	+106.276%
2024-07-10	141.700	145.0700	141.14000	144.770	+3.068%	91,598	+118.857%
2024-07-09	141.700	144.0400	140.26000	140.460	-0.812%	87,173	+125.573%
2024-07-08	141.300	145.2200	140.97000	141.610	+1.418%	110,867	+123.741%
2024-07-05	144.720	147.7500	139.12000	139.630	-3.136%	127,556	+126.914%
2024-07-03	135.700	145.0500	135.70000	144.150	+6.282%	80,733	+119.799%
2024-07-02	135.000	137.3500	132.76000	135.630	-0.140%	97,710	+133.606%
2024-07-01	140.560	141.2800	134.70000	135.820	-2.519%	137,140	+133.279%
2024-06-28	138.910	143.5294	135.49000	139.330	+1.338%	293,869	+127.403%
2024-06-27	135.690	137.9900	134.65000	137.490	+1.163%	107,158	+130.446%
2024-06-26	135.640	138.4500	134.47000	135.910	-0.066%	143,902	+133.125%
2024-06-25	131.680	136.2250	130.25000	136.000	+3.722%	110,850	+132.971%
2024-06-24	132.500	134.0200	130.52000	131.120	-0.832%	96,330	+141.641%
2024-06-21	133.440	133.9263	126.07000	132.220	-1.277%	196,203	+139.631%
2024-06-20	136.500	139.7800	133.43000	133.930	-1.746%	138,472	+136.571%
2024-06-18	134.340	136.9500	133.20000	136.310	+1.406%	132,043	+132.441%
2024-06-17	129.600	135.3400	127.50000	134.420	+0.727%	105,977	+135.709%
2024-06-14	134.580	137.5800	132.61000	133.450	-2.811%	120,918	+137.422%
2024-06-13	135.160	138.3500	132.94000	137.310	+1.508%	133,448	+130.748%
2024-06-12	129.350	140.3100	129.15000	135.270	+8.164%	255,667	+134.228%
2024-06-11	127.810	130.6674	124.55000	125.060	-3.488%	207,906	+153.350%
2024-06-10	126.720	132.4950	125.81000	129.580	+1.116%	224,181	+144.513%
2024-06-07	129.240	130.9999	126.64000	128.150	-2.295%	204,423	+147.242%
2024-06-06	136.210	136.6900	130.44000	131.160	-4.770%	110,912	+141.568%
2024-06-05	136.000	139.4600	134.15010	137.730	+2.045%	164,524	+130.044%
2024-06-04	147.770	147.7700	133.57000	134.970	-8.115%	289,171	+134.748%
2024-06-03	153.510	155.4500	143.91040	146.890	-3.647%	150,072	+115.699%
2024-05-31	154.500	159.0000	148.19000	152.450	-1.423%	163,303	+107.832%
2024-05-30	150.230	157.3300	150.00000	154.650	+1.817%	102,128	+104.876%
2024-05-29	153.180	155.8963	150.00000	151.890	-2.741%	117,377	+108.598%
2024-05-28	161.250	162.5000	155.33010	156.170	-2.698%	132,226	+102.881%
2024-05-24	160.310	162.3800	158.79130	160.500	+1.153%	254,459	+97.408%
2024-05-23	162.440	164.2700	157.34010	158.670	-0.800%	128,015	+99.685%
2024-05-22	159.630	161.4000	156.89000	159.950	+0.490%	92,796	+98.087%
2024-05-21	158.400	160.4499	153.53000	159.170	+0.309%	130,850	+99.058%
2024-05-20	159.820	162.4750	157.45010	158.680	-0.794%	150,740	+99.672%
2024-05-17	163.690	164.1900	158.18000	159.950	-1.387%	169,133	+98.087%
2024-05-16	175.020	175.9400	161.31000	162.200	-7.123%	176,297	+95.339%
2024-05-15	167.770	178.0100	167.43000	174.640	+5.586%	188,282	+81.425%
2024-05-14	163.020	166.8700	156.36000	165.400	+1.504%	222,802	+91.560%
2024-05-13	183.100	184.3800	162.61000	162.950	-10.619%	328,545	+94.440%
2024-05-10	178.960	183.8699	175.38880	182.310	+2.306%	142,981	+73.792%
2024-05-09	176.450	181.4900	174.02000	178.200	+1.922%	197,423	+77.800%
2024-05-08	171.820	175.9900	169.12000	174.840	+2.270%	147,318	+81.217%
2024-05-07	170.000	172.6200	167.69000	170.960	+1.262%	174,796	+85.330%
2024-05-06	164.820	174.8100	161.99010	168.830	+4.610%	206,334	+87.668%
2024-05-03	150.170	171.5000	148.99280	161.390	+17.923%	386,983	+96.319%
2024-05-02	134.670	137.2800	133.21000	136.860	+3.259%	182,847	+131.507%
2024-05-01	134.550	136.0000	128.77000	132.540	-1.909%	143,670	+139.052%
2024-04-30	134.830	139.4599	134.83000	135.120	+0.104%	210,151	+134.488%
2024-04-29	132.000	137.5634	131.38000	134.980	+2.952%	140,863	+134.731%
2024-04-26	128.210	133.3400	128.21000	131.110	+2.791%	126,206	+141.660%
2024-04-25	125.960	127.5590	121.68410	127.550	-0.901%	105,394	+148.405%
2024-04-24	128.540	130.9350	126.48000	128.710	+0.830%	185,443	+146.166%
2024-04-23	118.970	128.3200	118.92500	127.650	+8.472%	167,337	+148.210%
2024-04-22	116.140	118.4100	115.12490	117.680	+1.879%	62,400	+169.239%
2024-04-19	115.280	117.4100	112.73000	115.510	-0.311%	114,846	+174.297%
2024-04-18	118.000	118.8400	115.15000	115.870	-0.720%	64,762	+173.444%
2024-04-17	121.670	121.6700	114.69000	116.710	-3.282%	94,244	+171.476%
2024-04-16	119.000	121.2050	114.81630	120.670	+0.768%	158,285	+162.567%
2024-04-15	123.870	126.0600	119.64000	119.750	-2.997%	88,262	+164.585%
2024-04-12	124.440	126.1199	122.62000	123.450	-1.547%	98,925	+156.655%
2024-04-11	123.210	126.2600	121.34000	125.390	+1.350%	92,801	+152.684%
2024-04-10	123.690	127.7969	121.00000	123.720	-1.442%	137,281	+156.094%
2024-04-09	134.690	136.3400	123.73010	125.530	-6.300%	212,223	+152.402%
2024-04-08	136.430	138.5599	132.57000	133.970	+0.254%	181,577	+136.501%
2024-04-05	126.110	135.4766	126.11000	133.630	+6.098%	239,281	+137.102%
2024-04-04	128.740	132.6200	125.74430	125.950	-0.419%	214,282	+151.560%
2024-04-03	125.330	129.7250	125.22000	126.480	+0.942%	181,507	+150.506%
2024-04-02	121.770	125.7700	119.53010	125.300	+2.353%	181,181	+152.865%
2024-04-01	123.650	127.5630	120.94000	122.420	+0.641%	156,817	+158.814%
2024-03-28	116.610	122.8300	115.76000	121.640	+4.754%	266,490	+160.474%
2024-03-27	117.970	117.9800	114.84000	116.120	-0.676%	100,856	+172.856%
2024-03-26	113.500	117.2100	113.50000	116.910	+3.442%	80,980	+171.012%
2024-03-25	114.340	116.1900	112.92000	113.020	-0.712%	74,935	+180.340%
2024-03-22	115.450	115.4500	113.41000	113.830	-0.966%	45,018	+178.345%
2024-03-21	111.850	115.6400	110.17000	114.940	+4.046%	119,405	+175.657%
2024-03-20	106.340	110.6500	106.34000	110.470	+3.291%	96,819	+186.811%
2024-03-19	102.160	107.8900	101.35000	106.950	+3.754%	69,859	+196.251%
2024-03-18	103.140	104.3400	101.31000	103.080	+0.851%	91,434	+207.373%
2024-03-15	101.540	104.1599	100.83000	102.210	+0.432%	207,293	+209.989%
2024-03-14	101.550	102.9700	100.60000	101.770	+0.217%	95,527	+211.329%
2024-03-13	104.970	106.0000	101.53000	101.550	-3.616%	104,758	+212.004%
2024-03-12	103.540	105.7950	101.21000	105.360	+2.500%	135,628	+200.721%
2024-03-11	112.700	112.9300	102.35000	102.790	-9.476%	241,735	+208.240%
2024-03-08	115.770	117.7499	113.11910	113.550	-1.381%	96,858	+179.031%
2024-03-07	113.640	116.7000	113.27390	115.140	+1.894%	121,014	+175.178%
2024-03-06	112.270	114.1700	110.37000	113.000	+0.731%	122,069	+180.389%
2024-03-05	113.240	115.8299	112.03000	112.180	-1.189%	124,472	+182.439%
2024-03-04	114.250	115.1800	112.05000	113.530	+0.309%	115,363	+179.080%
2024-03-01	110.000	113.4500	108.98000	113.180	+2.966%	155,922	+179.943%
2024-02-29	108.550	109.9600	106.90000	109.920	+2.652%	63,260	+188.246%
2024-02-28	105.680	108.2050	105.32000	107.080	+1.172%	87,756	+195.891%
2024-02-27	108.240	108.3600	103.60560	105.840	-1.388%	230,205	+199.358%
2024-02-26	106.450	108.1680	105.76000	107.330	+0.940%	74,503	+195.202%
2024-02-23	106.090	107.7100	103.20000	106.330	+0.539%	139,191	+197.978%
2024-02-22	99.160	105.9000	99.16000	105.760	+7.491%	128,886	+199.584%
2024-02-21	98.390	99.0000	95.47000	98.390	-0.506%	67,320	+222.025%
2024-02-20	100.990	101.1100	98.14640	98.890	-2.341%	95,864	+220.396%
2024-02-16	100.090	102.7450	98.32560	101.260	+0.716%	99,062	+212.897%
2024-02-15	98.000	100.8800	97.14970	100.540	+3.660%	132,047	+215.138%
2024-02-14	93.590	97.2700	93.12000	96.990	+5.024%	105,650	+226.673%
2024-02-13	92.430	93.5000	91.19000	92.350	-2.482%	152,747	+243.086%
2024-02-12	91.420	94.8600	90.40000	94.700	+3.396%	109,957	+234.572%
2024-02-09	90.480	92.1900	89.12500	91.590	+1.496%	61,423	+245.933%
2024-02-08	90.340	91.3500	89.55000	90.240	+0.445%	105,320	+251.108%
2024-02-07	88.600	90.6350	88.25000	89.840	+2.091%	108,914	+252.671%
2024-02-06	85.690	88.0000	85.37000	88.000	+2.756%	52,520	+260.045%
2024-02-05	86.040	88.0203	83.96000	85.640	-0.465%	72,105	+269.967%
2024-02-02	90.000	92.0000	82.75000	86.040	+0.761%	96,675	+268.247%
2024-02-01	82.790	85.3900	82.36000	85.390	+4.185%	44,394	+271.050%
2024-01-31	84.870	85.4900	81.89000	81.960	-3.155%	37,896	+286.579%
2024-01-30	82.570	84.8100	82.53350	84.630	+1.817%	39,993	+274.383%
2024-01-29	81.870	83.2790	81.54000	83.120	+1.701%	23,344	+281.184%

.dark-mode .PTH9j6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PTH9j6{ color: #333333; background-color: white; border: 2px solid #333333; }IESCIES Holdings, Inc. Common Stockstock NASDAQ

IESC
IES Holdings, Inc. Common Stock
stock NASDAQ