Dark

IESC
IES Holdings, Inc. Common Stock
stock NASDAQ

At Close

Aug 21, 2026 3:59:35 PM EDT

685.11USD+100.539%(+343.48)230,923

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 21, 2026 9:17:30 AM EDT

700.00USD+104.897%(+358.37)50

After-hours

Aug 20, 2026 4:00:30 PM EDT

683.27USD-0.069%(-0.47)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	346.4800	348.9900	328.3974	342.5200	+0.259%	230,923	0.000%
2026-08-20	345.4800	351.8200	339.0550	341.6350	-2.023%	253,162	+0.259%
2026-08-19	372.6800	372.6800	340.0550	348.6900	-5.605%	250,555	-1.769%
2026-08-18	385.3250	385.4650	364.9625	369.3950	-6.949%	255,540	-7.275%
2026-08-17	383.4750	400.4995	376.5600	396.9800	+4.996%	492,237	-13.719%
2026-08-14	379.3550	386.1350	374.8325	378.0900	+1.034%	257,934	-9.408%
2026-08-13	380.9800	387.7450	372.4600	374.2200	-2.335%	225,019	-8.471%
2026-08-12	401.5000	408.2550	382.4238	383.1650	-1.753%	532,636	-10.608%
2026-08-11	377.7100	390.6400	373.1951	390.0000	+3.849%	292,464	-12.174%
2026-08-10	384.4725	392.0442	372.6950	375.5450	-1.524%	266,432	-8.794%
2026-08-07	395.0250	401.8700	378.4850	381.3550	-0.744%	241,194	-10.183%
2026-08-06	388.4300	405.9250	381.9850	384.2150	-1.990%	351,014	-10.852%
2026-08-05	385.8850	398.7663	381.2900	392.0150	+3.113%	345,598	-12.626%
2026-08-04	374.2300	385.3750	364.6800	380.1800	+4.879%	317,624	-9.906%
2026-08-03	379.8100	379.8100	341.0000	362.4950	-2.626%	456,157	-5.510%
2026-07-31	338.9900	387.4800	333.3600	372.2700	+30.269%	971,194	-7.992%
2026-07-30	267.2200	287.2850	265.2950	285.7700	+15.179%	643,076	+19.859%
2026-07-29	268.1300	270.0000	246.5500	248.1100	-8.697%	389,547	+38.052%
2026-07-28	293.4950	293.5000	267.2350	271.7450	-9.903%	384,643	+26.045%
2026-07-27	312.6450	324.2800	294.5250	301.6150	-3.648%	292,602	+13.562%
2026-07-24	329.7200	330.0325	311.6800	313.0350	-5.670%	245,993	+9.419%
2026-07-23	334.0550	343.2000	330.4300	331.8500	-1.557%	295,011	+3.215%
2026-07-22	315.5050	338.6625	315.3250	337.1000	+4.056%	319,696	+1.608%
2026-07-21	321.3100	330.8500	313.4750	323.9600	+4.328%	305,804	+5.729%
2026-07-20	312.4950	321.6950	306.5000	310.5200	+1.308%	377,017	+10.305%
2026-07-17	297.9000	314.9850	290.1900	306.5100	+0.564%	1,081,771	+11.748%
2026-07-16	303.4900	321.0350	302.3175	304.7900	-2.609%	467,270	+12.379%
2026-07-15	313.7100	319.3550	303.5850	312.9550	+1.584%	517,000	+9.447%
2026-07-14	311.7450	316.4500	304.5700	308.0750	+2.196%	344,709	+11.181%
2026-07-13	307.3000	312.1850	297.7250	301.4550	-3.618%	345,474	+13.622%
2026-07-10	317.0300	320.4900	307.4850	312.7700	-2.681%	368,384	+9.512%
2026-07-09	322.0000	326.8325	317.0800	321.3850	+3.791%	337,339	+6.576%
2026-07-08	297.8550	311.8000	294.6450	309.6450	+1.611%	324,760	+10.617%
2026-07-07	327.0000	327.0000	298.1400	304.7350	-9.141%	702,449	+12.399%
2026-07-06	334.1400	346.3375	329.7700	335.3950	+2.567%	464,707	+2.124%
2026-07-02	354.4100	365.6925	324.4600	327.0000	-6.569%	476,400	+4.746%
2026-07-01	357.4050	357.8700	342.8100	349.9900	-4.721%	621,426	-2.134%
2026-06-30	361.4850	376.2550	359.8300	367.3300	+1.617%	2,580,054	-6.754%
2026-06-29	359.3200	375.4250	354.5000	361.4850	+1.129%	595,961	-5.246%
2026-06-26	373.0550	386.0600	352.4050	357.4500	-6.737%	2,801,010	-4.177%
2026-06-25	377.5200	402.0000	376.9500	383.2700	+2.549%	604,164	-10.632%
2026-06-24	369.4800	390.0000	358.6925	373.7450	+5.200%	896,464	-8.355%
2026-06-23	368.7750	370.4650	353.6350	355.2700	-5.856%	410,824	-3.589%
2026-06-22	358.4950	382.5000	358.4950	377.3700	+5.945%	348,520	-9.235%
2026-06-18	349.9100	359.3100	344.2875	356.1950	+3.971%	508,693	-3.839%
2026-06-17	347.2200	350.4375	330.1750	342.5900	-1.528%	397,408	-0.020%
2026-06-16	370.7450	370.9750	347.0400	347.9050	-4.212%	340,710	-1.548%
2026-06-15	383.9000	389.5000	361.9000	363.2050	-3.123%	357,113	-5.695%
2026-06-12	370.3300	383.3300	369.9500	374.9150	+2.530%	428,402	-8.641%
2026-06-11	346.5150	367.2250	344.2950	365.6650	+7.834%	252,461	-6.330%
2026-06-10	362.4700	368.0875	335.3500	339.1000	-6.624%	410,596	+1.009%
2026-06-09	373.8650	384.0000	346.5700	363.1550	-1.170%	413,093	-5.682%
2026-06-08	365.6300	368.7650	350.2000	367.4550	+1.969%	328,979	-6.786%
2026-06-05	364.0000	369.9900	350.1150	360.3600	-2.880%	368,462	-4.951%
2026-06-04	357.7450	372.4400	347.7250	371.0450	+2.435%	236,586	-7.688%
2026-06-03	354.1950	368.9350	347.5000	362.2250	+2.775%	434,547	-5.440%
2026-06-02	338.7150	354.5000	338.7150	352.4450	+4.054%	389,078	-2.816%
2026-06-01	335.6700	344.9250	329.4150	338.7150	-0.136%	402,561	+1.123%
2026-05-29	347.4550	351.5100	325.7701	339.1750	-2.949%	706,655	+0.986%
2026-05-28	345.2850	351.0450	332.5000	349.4800	+0.686%	475,391	-1.992%
2026-05-27	351.7200	356.9075	341.3950	347.1000	-0.380%	471,569	-1.320%
2026-05-26	337.7100	352.5000	335.0000	348.4250	+5.639%	334,435	-1.695%
2026-05-22	328.3250	331.0450	315.7550	329.8250	+1.823%	282,491	+3.849%
2026-05-21	323.2450	331.0600	320.6400	323.9200	-1.226%	426,712	+5.742%
2026-05-20	326.1000	330.5700	320.6800	327.9400	+2.571%	339,247	+4.446%
2026-05-19	320.3200	326.5000	302.9950	319.7200	-2.268%	468,988	+7.131%
2026-05-18	341.0950	341.0950	320.6550	327.1400	-4.093%	351,323	+4.701%
2026-05-15	338.5150	347.3700	333.1700	341.1000	-2.153%	246,888	+0.416%
2026-05-14	343.9350	350.0000	338.0750	348.6050	+2.867%	397,571	-1.746%
2026-05-13	347.3800	348.0000	333.9425	338.8900	-1.123%	463,664	+1.071%
2026-05-12	338.3900	343.1750	322.3950	342.7400	+0.054%	286,895	-0.064%
2026-05-11	332.3450	350.1000	328.5001	342.5550	+2.761%	412,975	-0.010%
2026-05-08	335.8650	338.5000	328.0000	333.3500	+0.161%	328,890	+2.751%
2026-05-07	340.5350	340.5350	326.7400	332.8150	-1.218%	567,134	+2.916%
2026-05-06	334.7350	344.2550	326.6200	336.9200	+1.881%	613,698	+1.662%
2026-05-05	324.1000	338.3500	318.6525	330.7000	+5.584%	567,758	+3.574%
2026-05-04	326.4950	332.1200	307.9325	313.2100	-4.457%	425,506	+9.358%
2026-05-01	323.0000	337.5000	292.5000	327.8200	+1.795%	701,120	+4.484%
2026-04-30	294.0950	324.4050	294.0950	322.0400	+12.599%	572,966	+6.359%
2026-04-29	302.1300	304.5850	286.0000	286.0050	-4.824%	478,931	+19.760%
2026-04-28	295.6250	302.5875	288.0500	300.5000	-0.984%	827,461	+13.983%
2026-04-27	302.3750	305.2950	288.8375	303.4850	+1.195%	397,161	+12.862%
2026-04-24	297.5000	305.6050	289.6125	299.9000	+2.325%	523,820	+14.211%
2026-04-23	295.4600	297.5000	285.0000	293.0850	+0.678%	212,615	+16.867%
2026-04-22	289.5000	295.4950	279.8375	291.1100	+3.196%	435,695	+17.660%
2026-04-21	277.8750	284.3450	274.5350	282.0950	+1.972%	276,981	+21.420%
2026-04-20	269.7950	278.4900	262.5000	276.6400	+2.920%	328,801	+23.814%
2026-04-17	250.7000	269.6450	247.4700	268.7900	+11.213%	553,919	+27.430%
2026-04-16	264.2700	265.8200	240.0900	241.6900	-8.662%	525,812	+41.719%
2026-04-15	266.7250	270.5250	258.4850	264.6100	-2.742%	323,333	+29.443%
2026-04-14	272.5000	273.1725	259.4250	272.0700	+0.868%	398,866	+25.894%
2026-04-13	266.3950	271.4450	264.5750	269.7300	+1.253%	235,824	+26.986%
2026-04-10	267.8700	272.5000	262.9750	266.3925	-0.548%	336,275	+28.577%
2026-04-09	261.5800	270.0000	261.5800	267.8600	+2.430%	435,984	+27.873%
2026-04-08	258.5000	263.9700	253.0000	261.5050	+8.538%	352,065	+30.980%
2026-04-07	240.8000	243.4100	233.8700	240.9350	-1.444%	471,822	+42.163%
2026-04-06	240.5050	246.7175	234.2675	244.4650	+1.333%	433,088	+40.110%
2026-04-02	231.0900	245.1725	229.4319	241.2500	-0.279%	466,863	+41.977%
2026-04-01	243.6850	254.2075	240.3300	241.9250	+1.549%	429,626	+41.581%
2026-03-31	226.1750	240.0000	221.0800	238.2350	+7.867%	607,094	+43.774%
2026-03-30	240.7000	240.7000	218.8775	220.8600	-6.783%	382,244	+55.085%
2026-03-27	232.8500	239.9450	229.1800	236.9300	+1.053%	289,232	+44.566%
2026-03-26	245.0000	251.9050	228.1800	234.4600	-6.454%	290,053	+46.089%
2026-03-25	249.9950	255.0000	245.2055	250.6350	+1.120%	260,820	+36.661%
2026-03-24	235.1850	248.7600	232.6850	247.8600	+5.025%	331,539	+38.191%
2026-03-23	228.9900	239.4950	220.8179	236.0000	+8.022%	393,236	+45.136%
2026-03-20	227.8250	229.8550	215.3325	218.4750	-3.889%	536,615	+56.778%
2026-03-19	214.6700	229.5975	213.0051	227.3150	+2.960%	372,311	+50.681%
2026-03-18	227.4650	228.7100	219.8650	220.7800	-1.961%	208,866	+55.141%
2026-03-17	228.3200	228.6100	221.2950	225.1950	-0.409%	274,302	+52.099%
2026-03-16	226.2450	231.3550	221.4775	226.1200	+2.141%	376,231	+51.477%
2026-03-13	222.1750	223.5600	214.4000	221.3800	+1.667%	258,012	+54.720%
2026-03-12	215.2250	219.3675	210.0000	217.7500	-1.502%	477,669	+57.300%
2026-03-11	222.1150	226.7500	219.5000	221.0700	-1.392%	345,459	+54.937%
2026-03-10	225.1450	232.7050	222.6300	224.1900	-0.420%	485,165	+52.781%
2026-03-09	209.8050	226.2725	208.9350	225.1350	+4.556%	319,573	+52.140%
2026-03-06	204.8500	216.8400	197.5300	215.3250	+1.089%	574,384	+59.071%
2026-03-05	241.6350	241.6350	205.1300	213.0050	-12.662%	796,179	+60.804%
2026-03-04	248.6600	253.7300	241.0626	243.8850	+0.041%	345,135	+40.443%
2026-03-03	240.1450	253.2539	235.6950	243.7850	-2.946%	419,899	+40.501%
2026-03-02	241.1050	257.5550	241.1050	251.1850	+1.417%	401,619	+36.362%
2026-02-27	250.0900	254.7800	236.1350	247.6750	-3.825%	669,531	+38.294%
2026-02-26	254.5000	258.0100	237.9951	257.5250	+2.057%	578,764	+33.005%
2026-02-25	258.0000	260.5000	251.6375	252.3350	-1.700%	491,390	+35.740%
2026-02-24	252.5700	260.7250	243.1300	256.7000	+1.517%	368,629	+33.432%
2026-02-23	255.7050	265.0650	249.3850	252.8650	-2.682%	435,399	+35.456%
2026-02-20	255.9000	265.0000	250.0000	259.8350	+2.511%	556,076	+31.822%
2026-02-19	242.4500	254.7650	241.1832	253.4700	+3.354%	404,866	+35.132%
2026-02-18	250.6050	256.6000	243.6400	245.2450	-2.068%	299,648	+39.664%
2026-02-17	259.1000	262.0000	249.5050	250.4250	-3.341%	424,896	+36.775%
2026-02-13	250.2900	261.0350	245.4050	259.0800	+4.575%	421,274	+32.206%
2026-02-12	262.7450	268.8500	245.6400	247.7450	-3.669%	441,376	+38.255%
2026-02-11	255.0000	266.1150	250.2300	257.1800	+2.917%	506,988	+33.183%
2026-02-10	247.7100	253.2050	238.8200	249.8900	+2.096%	545,262	+37.068%
2026-02-09	230.3500	247.5000	224.7800	244.7600	+7.379%	465,452	+39.941%
2026-02-06	212.5000	229.4225	212.5000	227.9400	+11.476%	383,518	+50.268%
2026-02-05	196.9000	204.9000	192.5000	204.4750	+1.656%	338,926	+67.512%
2026-02-04	210.4900	212.7000	192.7300	201.1450	-4.358%	507,074	+70.285%
2026-02-03	202.0550	210.5050	197.3100	210.3100	+4.835%	363,360	+62.864%
2026-02-02	187.1250	201.1275	185.0502	200.6100	+5.504%	567,864	+70.739%
2026-01-30	212.9300	216.7450	184.5200	190.1450	-19.873%	1,264,090	+80.136%
2026-01-29	240.0000	243.0000	231.4350	237.3050	-0.091%	289,476	+44.337%
2026-01-28	240.0800	240.9600	228.9850	237.5200	-0.405%	250,196	+44.207%
2026-01-27	238.0700	244.3100	236.0750	238.4850	+1.871%	316,230	+43.623%
2026-01-26	230.4750	235.9950	227.0027	234.1050	+1.452%	195,982	+46.310%
2026-01-23	234.8550	234.8550	224.7750	230.7550	-2.040%	260,890	+48.434%
2026-01-22	240.0000	241.0075	228.0001	235.5600	-0.698%	297,024	+45.407%
2026-01-21	229.7600	238.4450	224.7675	237.2150	+4.995%	353,702	+44.392%
2026-01-20	223.0000	229.8650	220.0000	225.9300	-1.789%	341,226	+51.604%
2026-01-16	215.4500	231.8750	215.4500	230.0450	+6.334%	556,796	+48.893%
2026-01-15	215.8750	221.5000	215.5800	216.3425	+3.087%	248,670	+58.323%
2026-01-14	215.8800	219.1325	207.6900	209.8650	-2.883%	282,930	+63.210%
2026-01-13	210.9900	217.5000	210.2301	216.0950	+2.961%	235,552	+58.504%
2026-01-12	192.7050	210.3500	192.5075	209.8800	+7.653%	294,192	+63.198%
2026-01-09	187.7850	198.0500	187.7850	194.9600	+4.360%	414,956	+75.687%
2026-01-08	195.5800	197.0000	184.0850	186.8150	-4.477%	456,292	+83.347%
2026-01-07	207.1400	207.2200	195.3700	195.5700	-5.125%	591,798	+75.139%
2026-01-06	212.2800	212.2800	192.9500	206.1350	-2.963%	373,044	+66.163%
2026-01-05	206.4050	215.8150	206.4050	212.4300	+4.411%	277,742	+61.239%
2026-01-02	198.7800	204.2700	198.4100	203.4550	+4.599%	217,388	+68.352%
2025-12-31	197.2000	198.5700	194.3800	194.5100	-1.364%	199,806	+76.094%
2025-12-30	198.5500	201.0000	195.8497	197.2000	-0.872%	189,048	+73.692%
2025-12-29	200.1650	202.4250	196.2500	198.9350	-1.317%	246,012	+72.177%
2025-12-26	203.3600	207.5700	199.6100	201.5900	-0.785%	268,278	+69.909%
2025-12-24	203.6150	205.0050	201.0900	203.1850	-0.456%	150,516	+68.575%
2025-12-23	201.6850	207.6250	200.5600	204.1150	+1.065%	182,166	+67.807%
2025-12-22	206.4050	210.5300	201.0151	201.9650	-1.509%	276,898	+69.594%
2025-12-19	201.1700	209.7450	200.0000	205.0600	+1.578%	440,836	+67.034%
2025-12-18	205.0000	205.3700	199.2850	201.8750	+1.368%	266,296	+69.669%
2025-12-17	223.1200	226.4050	197.0000	199.1500	-10.965%	374,774	+71.991%
2025-12-16	225.7200	231.6650	220.6125	223.6750	-1.341%	333,222	+53.133%
2025-12-15	230.1750	233.0000	225.5001	226.7150	-1.463%	319,910	+51.080%
2025-12-12	237.1250	237.4950	224.3200	230.0800	-3.686%	345,492	+48.870%
2025-12-11	235.4050	241.1750	231.1050	238.8850	+1.472%	517,070	+43.383%
2025-12-10	226.7600	238.4475	223.2200	235.4200	+3.721%	417,966	+45.493%
2025-12-09	220.9450	228.9650	220.6900	226.9750	+2.574%	346,922	+50.906%
2025-12-08	217.1500	225.3575	215.1400	221.2800	+3.252%	268,056	+54.790%
2025-12-05	209.5000	214.7091	205.0050	214.3100	+1.875%	212,672	+59.825%
2025-12-04	206.7150	212.6700	205.0000	210.3650	+0.334%	407,388	+62.822%
2025-12-03	208.5000	211.6550	201.2500	209.6650	+0.559%	480,168	+63.365%
2025-12-02	206.5450	212.4500	203.2277	208.5000	+3.157%	299,474	+64.278%
2025-12-01	203.5900	206.6200	198.5004	202.1200	-3.424%	366,504	+69.464%
2025-11-28	212.8600	214.0200	206.9500	209.2850	-0.518%	202,708	+63.662%
2025-11-26	206.0300	211.6150	205.7200	210.3750	+3.252%	307,912	+62.814%
2025-11-25	201.3750	205.0300	195.8900	203.7500	+1.179%	337,694	+68.108%
2025-11-24	187.4500	204.5000	187.4500	201.3750	+8.502%	353,488	+70.091%
2025-11-21	180.3750	194.1600	179.0000	185.5950	+3.702%	443,522	+84.552%
2025-11-20	192.7750	198.6650	177.5550	178.9700	-3.199%	430,014	+91.384%
2025-11-19	181.6050	187.9850	181.0350	184.8850	+3.207%	324,846	+85.261%
2025-11-18	175.6900	184.3625	175.0000	179.1400	-0.375%	328,298	+91.202%
2025-11-17	181.5850	185.6350	176.5300	179.8150	-1.393%	204,628	+90.485%
2025-11-14	172.0100	187.2850	170.0658	182.3550	+1.772%	216,348	+87.831%
2025-11-13	192.5000	192.5000	178.1600	179.1800	-7.936%	280,082	+91.160%
2025-11-12	197.5000	201.3100	193.5050	194.6250	-1.368%	519,956	+75.990%
2025-11-11	198.4650	202.4500	196.4850	197.3250	-2.028%	353,710	+73.582%
2025-11-10	204.3100	206.0300	198.5000	201.4100	+0.950%	252,976	+70.061%
2025-11-07	196.4400	200.0250	185.5200	199.5150	+0.778%	358,908	+71.676%
2025-11-06	204.5500	205.2650	196.4126	197.9750	-3.351%	245,212	+73.012%
2025-11-05	194.9250	206.0000	194.9250	204.8400	+5.825%	291,924	+67.213%
2025-11-04	192.4300	197.8600	188.5653	193.5650	-2.136%	250,088	+76.953%
2025-11-03	199.2200	199.6375	191.9500	197.7900	+0.944%	221,588	+73.174%
2025-10-31	196.4000	202.4795	190.5050	195.9400	+0.702%	293,006	+74.809%
2025-10-30	205.4050	210.0350	192.0050	194.5750	-6.900%	397,070	+76.035%
2025-10-29	205.8250	213.3250	205.8250	208.9950	+1.795%	404,750	+63.889%
2025-10-28	206.3900	208.7100	202.3450	205.3100	-0.504%	224,616	+66.831%
2025-10-27	219.7500	220.1850	203.8925	206.3500	-5.556%	356,902	+65.990%
2025-10-24	201.9550	221.4650	200.1500	218.4900	+14.880%	638,350	+56.767%
2025-10-23	180.5000	190.3300	177.9550	190.1900	+5.667%	186,914	+80.094%
2025-10-22	198.0000	199.8750	174.0415	179.9900	-9.206%	324,470	+90.299%
2025-10-21	197.0000	199.8750	188.5801	198.2400	+0.870%	299,158	+72.780%
2025-10-20	196.8350	202.0850	195.7700	196.5300	+1.776%	243,490	+74.284%
2025-10-17	191.5000	196.4500	188.6751	193.1000	+0.673%	543,240	+77.380%
2025-10-16	195.7750	196.5000	191.5500	191.8100	-2.025%	287,552	+78.573%
2025-10-15	195.0500	200.2000	192.3050	195.7750	-0.871%	397,758	+74.956%
2025-10-14	188.8100	198.7500	185.5000	197.4950	+1.844%	217,850	+73.432%
2025-10-13	189.0200	197.0950	188.4975	193.9200	+7.269%	338,358	+76.630%
2025-10-10	200.0050	201.8050	180.2225	180.7800	-8.669%	366,492	+89.468%
2025-10-09	200.0000	201.3136	194.4200	197.9400	-1.030%	363,116	+73.042%
2025-10-08	196.8600	201.8450	196.0000	200.0000	+1.097%	324,380	+71.260%
2025-10-07	202.2750	202.5000	189.2450	197.8300	-0.931%	241,998	+73.139%
2025-10-06	191.4500	200.2800	191.4500	199.6900	+4.271%	211,944	+71.526%
2025-10-03	195.2500	196.6700	190.8850	191.5100	-1.514%	284,620	+78.852%
2025-10-02	196.5150	197.0650	191.2750	194.4550	-0.689%	281,110	+76.144%
2025-10-01	194.8850	200.0000	193.5000	195.8050	-1.519%	323,362	+74.929%
2025-09-30	196.0550	199.6038	193.8425	198.8250	+1.729%	351,396	+72.272%
2025-09-29	198.3200	202.1325	194.7700	195.4450	-0.499%	306,790	+75.251%
2025-09-26	190.3400	199.3743	188.9000	196.4250	+3.379%	213,188	+74.377%
2025-09-25	185.0000	192.5000	180.0050	190.0050	-0.296%	255,690	+80.269%
2025-09-24	194.5000	195.0000	186.8201	190.5700	-1.593%	272,196	+79.734%
2025-09-23	194.1850	195.9850	191.1500	193.6550	-0.631%	246,840	+76.871%
2025-09-22	189.3650	194.9750	187.7200	194.8850	+2.728%	279,206	+75.755%
2025-09-19	189.0000	190.8250	186.5200	189.7100	+0.509%	431,380	+80.549%
2025-09-18	179.6850	193.3100	179.6850	188.7500	+5.532%	303,400	+81.468%
2025-09-17	183.9900	185.8450	178.3400	178.8550	-2.499%	262,096	+91.507%
2025-09-16	184.8700	186.2425	179.4700	183.4400	-0.774%	205,136	+86.720%
2025-09-15	188.9950	190.8840	182.7750	184.8700	-2.063%	220,246	+85.276%
2025-09-12	187.3100	190.6550	186.0000	188.7650	+0.159%	381,234	+81.453%
2025-09-11	191.2400	194.3500	185.2600	188.4650	-1.118%	421,252	+81.742%
2025-09-10	182.8750	193.0875	182.5900	190.5950	+5.456%	556,798	+79.711%
2025-09-09	181.6600	182.5000	176.8400	180.7350	+0.163%	349,638	+89.515%
2025-09-08	177.5950	182.5000	175.3050	180.4400	+3.215%	207,642	+89.825%
2025-09-05	181.4500	181.7500	168.4651	174.8200	-2.645%	259,520	+95.927%
2025-09-04	173.3350	179.5700	172.5425	179.5700	+4.822%	190,168	+90.745%
2025-09-03	173.3300	175.3775	169.0300	171.3100	-1.472%	158,786	+99.942%
2025-09-02	167.3850	174.3200	166.6275	173.8700	-0.449%	180,126	+96.998%
2025-08-29	179.7950	182.0000	172.2150	174.6550	-3.593%	376,428	+96.112%
2025-08-28	178.0000	183.4000	175.5800	181.1650	+1.824%	277,620	+89.065%
2025-08-27	179.0500	180.2900	176.5125	177.9200	-0.712%	271,260	+92.513%
2025-08-26	177.0000	179.9500	176.5050	179.1950	+1.249%	258,650	+91.144%
2025-08-25	171.2100	177.8825	170.8975	176.9850	+3.770%	330,778	+93.531%
2025-08-22	165.2650	173.4900	161.8200	170.5550	+4.083%	238,546	+100.827%
2025-08-21	160.0000	164.6000	160.0000	163.8650	+1.909%	216,276	+109.026%
2025-08-20	160.0000	161.6550	154.7550	160.7950	-0.970%	273,162	+113.017%
2025-08-19	167.0000	169.9200	161.8850	162.3700	-3.417%	196,926	+110.950%
2025-08-18	166.5000	170.0000	165.5350	168.1150	+1.225%	205,458	+103.741%
2025-08-15	166.7950	166.9400	161.3591	166.0800	-0.800%	217,382	+106.238%
2025-08-14	171.7650	174.0700	166.6500	167.4200	-3.873%	204,178	+104.587%
2025-08-13	178.1050	178.1050	170.1350	174.1650	-1.521%	298,426	+96.664%
2025-08-12	170.0000	177.4950	168.6450	176.8550	+4.750%	220,838	+93.673%
2025-08-11	172.2250	174.1299	167.6900	168.8350	-2.379%	258,034	+102.873%
2025-08-08	168.7300	173.3250	167.4350	172.9500	+3.038%	221,690	+98.046%
2025-08-07	169.9700	171.3200	167.5350	167.8500	+2.130%	210,670	+104.063%
2025-08-06	166.4050	166.4050	160.0000	164.3500	-1.898%	257,908	+108.409%
2025-08-05	172.5000	176.9750	164.4250	167.5300	-1.923%	298,490	+104.453%
2025-08-04	179.8900	180.2550	167.5050	170.8150	-2.506%	397,034	+100.521%
2025-08-01	173.0350	180.4135	164.0000	175.2050	-0.753%	361,808	+95.497%
2025-07-31	176.6150	179.0726	173.0000	176.5350	+2.126%	328,516	+94.024%
2025-07-30	172.3800	175.2999	170.5002	172.8600	+1.399%	229,684	+98.149%
2025-07-29	178.0000	181.5205	170.4700	170.4750	-3.117%	236,756	+100.921%
2025-07-28	180.2300	184.3400	175.0250	175.9600	-1.605%	349,396	+94.658%
2025-07-25	167.3800	185.4400	167.3800	178.8300	+8.940%	377,088	+91.534%
2025-07-24	162.5450	165.7763	160.2050	164.1550	+1.487%	195,960	+108.656%
2025-07-23	158.4750	162.3710	157.5274	161.7500	+4.757%	197,366	+111.759%
2025-07-22	155.4600	155.5800	145.7750	154.4050	-1.272%	325,098	+121.832%
2025-07-21	164.9200	166.6550	154.5900	156.3950	-4.389%	341,748	+119.010%
2025-07-18	164.5850	167.2400	162.1264	163.5750	+0.371%	833,870	+109.396%
2025-07-17	161.7450	167.0000	161.7450	162.9700	+0.945%	427,178	+110.174%
2025-07-16	154.7900	162.5050	153.2150	161.4450	+6.670%	567,630	+112.159%
2025-07-15	154.4750	157.1673	151.0000	151.3500	-0.887%	186,950	+126.310%
2025-07-14	154.3750	156.5000	152.7050	152.7050	-1.213%	277,404	+124.302%
2025-07-11	155.0000	157.1000	152.2875	154.5800	-0.367%	241,862	+121.581%
2025-07-10	153.5500	156.5025	148.1800	155.1500	+1.952%	263,358	+120.767%
2025-07-09	148.3750	152.1800	147.1250	152.1800	+3.601%	219,658	+125.076%
2025-07-08	153.2300	154.3040	145.5000	146.8900	-3.641%	245,744	+133.181%
2025-07-07	152.4850	154.0000	149.4104	152.4400	-0.499%	239,282	+124.692%
2025-07-03	149.4500	154.4268	148.6766	153.2050	+3.082%	192,642	+123.570%
2025-07-02	143.8850	148.9200	140.6750	148.6250	+2.748%	223,086	+130.459%
2025-07-01	146.2600	147.3975	141.0150	144.6500	-2.339%	329,756	+136.792%
2025-06-30	146.7800	149.1550	142.1400	148.1150	+1.543%	291,660	+131.253%
2025-06-27	145.4850	147.0700	142.4888	145.8650	+1.840%	532,878	+134.820%
2025-06-26	141.0050	144.1150	140.1469	143.2300	+1.802%	273,270	+139.140%
2025-06-25	147.4650	147.5000	140.2850	140.6950	-3.332%	261,674	+143.449%
2025-06-24	144.5000	147.4500	140.6700	145.5450	+3.447%	316,544	+135.336%
2025-06-23	135.2200	141.5350	132.5000	140.6950	+3.024%	517,422	+143.449%
2025-06-20	138.4400	139.2350	135.5000	136.5650	-0.658%	479,216	+150.811%
2025-06-18	135.7200	139.4625	135.1325	137.4700	+1.289%	327,048	+149.160%
2025-06-17	134.7850	137.5000	134.4275	135.7200	+0.340%	280,212	+152.373%
2025-06-16	131.1800	137.5000	131.1800	135.2600	+3.295%	387,518	+153.231%
2025-06-13	133.0350	134.6150	130.5550	130.9450	-3.879%	241,954	+161.575%
2025-06-12	134.7000	136.7000	133.9100	136.2300	+0.457%	304,268	+151.428%
2025-06-11	136.7500	138.4050	134.6988	135.6100	+0.575%	353,708	+152.577%
2025-06-10	138.3900	138.3900	129.6500	134.8350	-2.537%	443,524	+154.029%
2025-06-09	141.8600	141.8600	136.4870	138.3450	-1.175%	499,290	+147.584%
2025-06-06	136.8450	140.5700	136.1400	139.9900	+3.390%	208,642	+144.675%
2025-06-05	135.0700	137.4450	133.0000	135.4000	+0.315%	247,634	+152.969%
2025-06-04	134.6850	137.5000	132.8150	134.9750	-0.681%	846,440	+153.766%
2025-06-03	134.4950	138.5000	134.3375	135.9000	+2.896%	407,970	+152.038%
2025-06-02	129.6000	132.3500	125.4201	132.0750	+1.729%	278,966	+159.337%
2025-05-30	127.1500	130.3400	125.2800	129.8300	+1.114%	409,568	+163.822%
2025-05-29	129.0450	129.9450	123.2150	128.4000	+1.514%	185,312	+166.760%
2025-05-28	128.1750	130.7850	125.8150	126.4850	-1.855%	155,864	+170.799%
2025-05-27	126.0800	129.7775	123.5475	128.8750	+5.389%	280,676	+165.777%
2025-05-23	119.6150	123.5500	119.6150	122.2850	+1.116%	144,464	+180.100%
2025-05-22	122.2850	122.3300	117.9950	120.9350	-1.719%	140,710	+183.227%
2025-05-21	122.7350	126.5250	121.5000	123.0500	-1.851%	157,048	+178.358%
2025-05-20	125.6900	127.9213	124.7300	125.3700	-1.381%	205,850	+173.207%
2025-05-19	130.0000	130.7137	123.5426	127.1250	-5.980%	351,982	+169.436%
2025-05-16	131.6900	135.4700	131.2425	135.2100	+2.903%	147,510	+153.324%
2025-05-15	132.8300	133.0000	130.1825	131.3950	-1.764%	182,744	+160.680%
2025-05-14	137.7100	140.0000	133.6150	133.7550	-2.000%	323,400	+156.080%
2025-05-13	131.0300	137.5000	131.0300	136.4850	+5.085%	437,610	+150.958%
2025-05-12	130.0000	132.3900	128.0300	129.8800	+5.748%	371,270	+163.720%
2025-05-09	125.3000	126.3850	119.7885	122.8200	-1.983%	174,778	+178.880%
2025-05-08	124.2500	127.9250	122.2550	125.3050	+3.716%	258,344	+173.349%
2025-05-07	119.4550	122.4600	117.9700	120.8150	+1.393%	237,956	+183.508%
2025-05-06	118.5750	120.8776	116.8563	119.1550	-0.972%	282,638	+187.458%
2025-05-05	117.5100	121.4846	116.4800	120.3250	+1.016%	957,642	+184.662%
2025-05-02	107.7500	120.5250	106.7850	119.1150	+12.553%	639,246	+187.554%
2025-05-01	102.3200	107.1950	101.4800	105.8300	+7.616%	373,476	+223.651%
2025-04-30	96.5250	98.9850	92.3650	98.3400	-1.081%	269,166	+248.302%
2025-04-29	99.9400	100.2250	97.8510	99.4150	-0.186%	212,192	+244.536%
2025-04-28	100.0800	101.8442	96.2950	99.6000	-1.092%	223,790	+243.896%
2025-04-25	98.2100	101.8550	96.3340	100.7000	+2.913%	333,850	+240.139%
2025-04-24	93.5000	98.1250	92.6291	97.8500	+4.759%	222,544	+250.046%
2025-04-23	94.8700	97.0500	92.2000	93.4050	+5.233%	318,726	+266.704%
2025-04-22	84.9700	90.4250	84.9700	88.7600	+5.875%	265,552	+285.895%
2025-04-21	89.3350	89.5100	82.0600	83.8350	-8.377%	300,244	+308.564%
2025-04-17	93.8950	93.8950	90.6125	91.5000	-1.708%	188,256	+274.339%
2025-04-16	92.2600	93.4850	90.3950	93.0900	-1.015%	223,436	+267.945%
2025-04-15	95.1900	95.2800	92.4100	94.0450	-0.366%	423,922	+264.209%
2025-04-14	93.7500	95.6950	89.1151	94.3900	+4.965%	520,878	+262.877%
2025-04-11	90.0400	90.3550	85.3550	89.9250	-0.448%	269,256	+280.895%
2025-04-10	90.1100	93.7450	87.4500	90.3300	-4.750%	397,134	+279.187%
2025-04-09	82.9100	96.8500	82.9100	94.8350	+14.868%	646,972	+261.175%
2025-04-08	87.5150	89.4350	81.3500	82.5600	+0.622%	564,490	+314.874%
2025-04-07	75.0000	88.0000	75.0000	82.0500	+2.192%	527,442	+317.453%
2025-04-04	76.0000	81.9650	73.2575	80.2900	-0.650%	702,380	+326.604%
2025-04-03	82.7000	86.3525	79.6000	80.8150	-10.021%	494,348	+323.832%
2025-04-02	81.6150	91.0900	81.6150	89.8150	+6.378%	416,802	+281.362%
2025-04-01	82.9250	84.9350	81.0275	84.4300	+2.271%	255,216	+305.685%
2025-03-31	81.2500	83.1100	79.0000	82.5550	-0.936%	280,354	+314.899%
2025-03-28	84.5000	85.8800	81.1650	83.3350	-2.327%	308,114	+311.016%
2025-03-27	88.5450	89.0775	85.1900	85.3200	-4.601%	259,790	+301.453%
2025-03-26	93.4150	93.4150	89.1350	89.4350	-4.261%	268,906	+282.982%
2025-03-25	93.4400	94.3450	92.0050	93.4150	-0.128%	245,250	+266.665%
2025-03-24	94.2700	96.4125	91.9300	93.5350	+1.525%	279,116	+266.194%
2025-03-21	91.1900	94.1800	88.4850	92.1300	-1.481%	478,984	+271.779%
2025-03-20	93.5100	96.3400	93.5100	93.5150	-1.272%	217,880	+266.273%
2025-03-19	90.1950	96.7797	89.2400	94.7200	+5.614%	315,034	+261.613%
2025-03-18	92.4600	92.5475	88.2050	89.6850	-3.673%	277,746	+281.914%
2025-03-17	89.9500	94.5000	89.9500	93.1050	+2.375%	267,928	+267.886%
2025-03-14	90.8350	94.7500	89.3150	90.9450	+1.450%	475,754	+276.623%
2025-03-13	89.5400	93.3600	85.2227	89.6450	-0.033%	831,816	+282.085%
2025-03-12	88.0400	91.1475	86.1900	89.6750	+5.780%	666,474	+281.957%
2025-03-11	81.6950	86.6850	81.6950	84.7750	+4.493%	362,670	+304.034%
2025-03-10	81.4000	83.6843	79.2500	81.1300	-3.560%	487,056	+322.187%
2025-03-07	82.0850	84.9100	78.8600	84.1250	+2.007%	306,116	+307.156%
2025-03-06	83.8700	85.8200	81.2500	82.4700	-4.444%	439,160	+315.327%
2025-03-05	85.0400	87.2900	82.5050	86.3050	+3.131%	493,992	+296.872%
2025-03-04	80.2900	86.7400	78.8221	83.6850	+0.186%	614,336	+309.297%

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

IESC
IES Holdings, Inc. Common Stock
stock NASDAQ