Dark

IESC
IES Holdings, Inc. Common Stock
stock NASDAQ

At Close

Jul 8, 2026 3:59:36 PM EDT

618.74USD+1.521%(+9.27)160,251

581.09Bid 653.10Ask 72.01Spread

Pre-market

Jul 8, 2026 8:52:30 AM EDT

601.40USD-1.324%(-8.07)997

After-hours

Jul 8, 2026 4:00:30 PM EDT

619.29USD+0.089%(+0.55)18,294

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-08	600.2300	619.990000	598.070000	618.7400	+1.521%	160,251	0.000%
2026-07-07	654.0000	654.000000	596.280000	609.4700	-9.141%	351,225	+1.521%
2026-07-06	668.2800	692.675000	659.540000	670.7900	+2.567%	232,354	-7.760%
2026-07-02	708.8200	731.385000	648.920000	654.0000	-6.569%	238,200	-5.391%
2026-07-01	714.8100	715.740000	685.620000	699.9800	-4.721%	310,578	-11.606%
2026-06-30	722.9700	752.510000	719.660000	734.6600	+1.617%	1,290,027	-15.779%
2026-06-29	718.6400	750.850000	709.000000	722.9700	+1.129%	297,981	-14.417%
2026-06-26	746.1100	772.120000	704.810000	714.9000	-6.737%	1,400,505	-13.451%
2026-06-25	755.0400	803.999900	753.900000	766.5400	+2.549%	302,082	-19.281%
2026-06-24	738.9600	780.000000	717.385000	747.4900	+5.200%	448,232	-17.224%
2026-06-23	737.5500	740.929900	707.270000	710.5400	-5.856%	205,412	-12.920%
2026-06-22	716.9900	764.999900	716.990000	754.7400	+5.945%	174,260	-18.019%
2026-06-18	699.8200	718.620000	688.575000	712.3900	+3.971%	254,346	-13.146%
2026-06-17	694.4400	700.875000	660.350000	685.1800	-1.528%	198,704	-9.697%
2026-06-16	741.4900	741.950000	694.080000	695.8100	-4.212%	170,355	-11.076%
2026-06-15	767.8000	779.000000	723.800000	726.4100	-3.123%	178,557	-14.822%
2026-06-12	740.6600	766.660000	739.900000	749.8300	+2.530%	214,201	-17.483%
2026-06-11	693.0300	734.450000	688.590000	731.3300	+7.834%	126,230	-15.395%
2026-06-10	724.9400	736.175000	670.700000	678.2000	-6.624%	205,298	-8.767%
2026-06-09	747.7300	767.999900	693.140000	726.3100	-1.170%	206,546	-14.810%
2026-06-08	731.2600	737.530000	700.400000	734.9100	+1.969%	164,489	-15.807%
2026-06-05	728.0000	739.980000	700.230000	720.7200	-2.880%	184,231	-14.150%
2026-06-04	715.4900	744.880000	695.450000	742.0900	+2.435%	118,293	-16.622%
2026-06-03	708.3900	737.870000	695.000000	724.4500	+2.775%	217,273	-14.592%
2026-06-02	677.4300	709.000000	677.430000	704.8900	+4.054%	194,539	-12.222%
2026-06-01	671.3400	689.850000	658.830000	677.4300	-0.136%	201,280	-8.664%
2026-05-29	694.9100	703.020000	651.540100	678.3500	-2.949%	353,327	-8.787%
2026-05-28	690.5700	702.090000	665.000000	698.9600	+0.686%	237,695	-11.477%
2026-05-27	703.4400	713.815000	682.790000	694.2000	-0.380%	235,785	-10.870%
2026-05-26	675.4200	705.000000	670.000000	696.8500	+5.639%	167,217	-11.209%
2026-05-22	656.6500	662.090000	631.510000	659.6500	+1.823%	141,245	-6.202%
2026-05-21	646.4900	662.119900	641.280000	647.8400	-1.226%	213,356	-4.492%
2026-05-20	652.2000	661.140000	641.360000	655.8800	+2.571%	169,624	-5.663%
2026-05-19	640.6400	653.000000	605.990000	639.4400	-2.268%	234,494	-3.237%
2026-05-18	682.1900	682.190000	641.310000	654.2800	-4.093%	175,662	-5.432%
2026-05-15	677.0300	694.739900	666.340000	682.2000	-2.153%	123,444	-9.302%
2026-05-14	687.8700	700.000000	676.150000	697.2100	+2.867%	198,785	-11.255%
2026-05-13	694.7600	696.000000	667.885000	677.7800	-1.123%	231,832	-8.711%
2026-05-12	676.7800	686.350000	644.790000	685.4800	+0.054%	143,447	-9.736%
2026-05-11	664.6900	700.200000	657.000100	685.1100	+2.761%	206,488	-9.687%
2026-05-08	671.7300	677.000000	656.000000	666.7000	+0.161%	164,445	-7.194%
2026-05-07	681.0700	681.070000	653.480000	665.6300	-1.218%	283,567	-7.044%
2026-05-06	669.4700	688.510000	653.240000	673.8400	+1.881%	306,849	-8.177%
2026-05-05	648.2000	676.700000	637.305000	661.4000	+5.584%	283,879	-6.450%
2026-05-04	652.9900	664.240000	615.865000	626.4200	-4.457%	212,753	-1.226%
2026-05-01	646.0000	675.000000	585.000000	655.6400	+1.795%	350,560	-5.628%
2026-04-30	588.1900	648.810000	588.190000	644.0800	+12.599%	286,483	-3.934%
2026-04-29	604.2600	609.170000	572.000000	572.0100	-4.824%	239,465	+8.169%
2026-04-28	591.2500	605.175000	576.100000	601.0000	-0.984%	413,731	+2.952%
2026-04-27	604.7500	610.590000	577.675000	606.9700	+1.195%	198,511	+1.939%
2026-04-24	595.0000	611.210000	579.225000	599.8000	+2.325%	261,910	+3.158%
2026-04-23	590.9200	595.000000	570.000000	586.1700	+0.678%	106,308	+5.556%
2026-04-22	579.0000	590.990000	559.675000	582.2200	+3.196%	217,848	+6.273%
2026-04-21	555.7500	568.690000	549.070000	564.1900	+1.972%	138,481	+9.669%
2026-04-20	539.5900	556.979900	525.000000	553.2800	+2.920%	164,400	+11.831%
2026-04-17	501.4000	539.290000	494.940000	537.5800	+11.213%	276,960	+15.097%
2026-04-16	528.5400	531.640000	480.180000	483.3800	-8.662%	262,906	+28.003%
2026-04-15	533.4500	541.050000	516.970000	529.2200	-2.742%	161,666	+16.915%
2026-04-14	545.0000	546.345000	518.850000	544.1400	+0.868%	199,433	+13.710%
2026-04-13	532.7900	542.889900	529.150000	539.4600	+1.253%	117,908	+14.696%
2026-04-10	535.7400	545.000000	525.950000	532.7850	-0.548%	168,137	+16.133%
2026-04-09	523.1600	540.000000	523.160000	535.7200	+2.430%	217,984	+15.497%
2026-04-08	517.0000	527.940000	506.000000	523.0100	+8.538%	176,032	+18.304%
2026-04-07	481.6000	486.820000	467.740000	481.8700	-1.444%	235,911	+28.404%
2026-04-06	481.0100	493.435000	468.535000	488.9300	+1.333%	216,544	+26.550%
2026-04-02	462.1800	490.345000	458.863800	482.5000	-0.279%	233,431	+28.236%
2026-04-01	487.3700	508.415000	480.660000	483.8500	+1.549%	214,813	+27.878%
2026-03-31	452.3500	480.000000	442.160000	476.4700	+7.867%	303,547	+29.859%
2026-03-30	481.4000	481.400000	437.755000	441.7200	-6.783%	191,122	+40.075%
2026-03-27	465.7000	479.890000	458.360000	473.8600	+1.053%	144,616	+30.574%
2026-03-26	490.0000	503.810000	456.360000	468.9200	-6.454%	145,027	+31.950%
2026-03-25	499.9900	510.000000	490.411000	501.2700	+1.120%	130,410	+23.434%
2026-03-24	470.3700	497.520000	465.370000	495.7200	+5.025%	165,770	+24.816%
2026-03-23	457.9800	478.989900	441.635700	472.0000	+8.022%	196,618	+31.089%
2026-03-20	455.6500	459.710000	430.665000	436.9500	-3.889%	268,326	+41.604%
2026-03-19	429.3400	459.195000	426.010100	454.6300	+2.960%	186,155	+36.097%
2026-03-18	454.9300	457.420000	439.730000	441.5600	-1.961%	104,433	+40.126%
2026-03-17	456.6400	457.220000	442.590000	450.3900	-0.409%	137,151	+37.379%
2026-03-16	452.4900	462.710000	442.955000	452.2400	+2.141%	188,116	+36.817%
2026-03-13	444.3500	447.120000	428.800000	442.7600	+1.667%	129,006	+39.746%
2026-03-12	430.4500	438.735000	420.000000	435.5000	-1.502%	238,834	+42.076%
2026-03-11	444.2300	453.500000	439.000000	442.1400	-1.392%	172,729	+39.942%
2026-03-10	450.2900	465.410000	445.260000	448.3800	-0.420%	242,582	+37.995%
2026-03-09	419.6100	452.545000	417.870000	450.2700	+4.556%	159,786	+37.415%
2026-03-06	409.7000	433.680000	395.060000	430.6500	+1.089%	287,192	+43.676%
2026-03-05	483.2700	483.270000	410.260000	426.0100	-12.662%	398,090	+45.241%
2026-03-04	497.3200	507.460000	482.125100	487.7700	+0.041%	172,567	+26.851%
2026-03-03	480.2900	506.507770	471.390000	487.5700	-2.946%	209,949	+26.903%
2026-03-02	482.2100	515.110000	482.210000	502.3700	+1.417%	200,790	+23.164%
2026-02-27	500.1800	509.560000	472.270000	495.3500	-3.825%	334,766	+24.910%
2026-02-26	509.0000	516.020000	475.990100	515.0500	+2.057%	289,369	+20.132%
2026-02-25	516.0000	521.000000	503.275000	504.6700	-1.700%	245,692	+22.603%
2026-02-24	505.1400	521.450000	486.260000	513.4000	+1.517%	184,312	+20.518%
2026-02-23	511.4100	530.130000	498.770000	505.7300	-2.682%	217,467	+22.346%
2026-02-20	511.8000	530.000000	500.000000	519.6700	+2.511%	278,038	+19.064%
2026-02-19	484.9000	509.530000	482.366300	506.9400	+3.354%	202,401	+22.054%
2026-02-18	501.2100	513.200000	487.280000	490.4900	-2.068%	149,824	+26.147%
2026-02-17	518.2000	524.000000	499.010000	500.8500	-3.341%	212,446	+23.538%
2026-02-13	500.5800	522.070000	490.810000	518.1600	+4.575%	207,999	+19.411%
2026-02-12	525.4900	537.700000	491.280000	495.4900	-3.669%	220,642	+24.874%
2026-02-11	510.0000	532.230000	500.460000	514.3600	+2.917%	253,448	+20.293%
2026-02-10	495.4200	506.410000	477.640000	499.7800	+2.096%	272,631	+23.802%
2026-02-09	460.7000	495.000000	449.560000	489.5200	+7.379%	232,726	+26.397%
2026-02-06	425.0000	458.845000	425.000000	455.8800	+11.476%	191,759	+35.724%
2026-02-05	393.8000	409.800000	385.000000	408.9500	+1.656%	169,463	+51.300%
2026-02-04	420.9800	425.400000	385.460000	402.2900	-4.358%	253,535	+53.804%
2026-02-03	404.1100	421.010000	394.620000	420.6200	+4.835%	181,680	+47.102%
2026-02-02	374.2500	402.255000	370.100300	401.2200	+5.504%	283,932	+54.215%
2026-01-30	425.8600	433.490000	369.040000	380.2900	-19.873%	632,045	+62.702%
2026-01-29	480.0000	486.000000	462.870000	474.6100	-0.091%	144,738	+30.368%
2026-01-28	480.1600	481.920000	457.970000	475.0400	-0.405%	125,098	+30.250%
2026-01-27	476.1400	488.620000	472.150000	476.9700	+1.871%	158,115	+29.723%
2026-01-26	460.9500	471.990000	454.005400	468.2100	+1.452%	97,991	+32.150%
2026-01-23	469.7100	469.710000	449.550000	461.5100	-2.040%	130,445	+34.069%
2026-01-22	480.0000	482.015000	456.000100	471.1200	-0.698%	148,512	+31.334%
2026-01-21	459.5200	476.890000	449.535000	474.4300	+4.995%	176,848	+30.418%
2026-01-20	446.0000	459.730000	440.000000	451.8600	-1.789%	170,613	+36.932%
2026-01-16	430.9000	463.750000	430.900000	460.0900	+6.334%	278,398	+34.482%
2026-01-15	431.7500	443.000000	431.160000	432.6850	+3.087%	124,335	+43.000%
2026-01-14	431.7600	438.265000	415.380000	419.7300	-2.883%	141,465	+47.414%
2026-01-13	421.9800	435.000000	420.460100	432.1900	+2.961%	117,107	+43.164%
2026-01-12	385.4100	420.700000	385.015000	419.7600	+7.653%	147,096	+47.403%
2026-01-09	375.5700	396.100000	375.570000	389.9200	+4.360%	205,293	+58.684%
2026-01-08	391.1600	394.000000	368.170000	373.6300	-4.477%	233,252	+65.602%
2026-01-07	414.2800	414.440000	390.740000	391.1400	-5.125%	295,899	+58.189%
2026-01-06	424.5600	424.560000	385.900000	412.2700	-2.963%	186,522	+50.081%
2026-01-05	412.8100	431.630000	412.810000	424.8600	+4.411%	138,871	+45.634%
2026-01-02	397.5600	408.540000	396.820000	406.9100	+4.599%	108,694	+52.058%
2025-12-31	394.4000	397.140000	388.760000	389.0200	-1.364%	99,903	+59.051%
2025-12-30	397.1000	402.000000	391.699400	394.4000	-0.872%	94,524	+56.881%
2025-12-29	400.3300	404.850000	392.500000	397.8700	-1.317%	123,006	+55.513%
2025-12-26	406.7200	415.140000	399.220000	403.1800	-0.785%	134,139	+53.465%
2025-12-24	407.2300	410.010000	402.180000	406.3700	-0.456%	75,258	+52.260%
2025-12-23	403.3700	415.250000	401.120000	408.2300	+1.065%	91,083	+51.567%
2025-12-22	412.8100	421.060000	402.030100	403.9300	-1.509%	138,449	+53.180%
2025-12-19	402.3400	419.490000	400.000000	410.1200	+1.578%	220,418	+50.868%
2025-12-18	410.0000	410.740000	398.570000	403.7500	+1.368%	133,148	+53.248%
2025-12-17	446.2400	452.810000	394.000000	398.3000	-10.965%	187,387	+55.345%
2025-12-16	451.4400	463.329900	441.225000	447.3500	-1.341%	166,611	+38.312%
2025-12-15	460.3500	466.000000	451.000100	453.4300	-1.463%	159,955	+36.458%
2025-12-12	474.2500	474.990000	448.640000	460.1600	-3.686%	172,746	+34.462%
2025-12-11	470.8100	482.350000	462.210000	477.7700	+1.472%	258,535	+29.506%
2025-12-10	453.5200	476.895000	446.440000	470.8400	+3.721%	208,983	+31.412%
2025-12-09	441.8900	457.930000	441.380000	453.9500	+2.574%	173,461	+36.301%
2025-12-08	434.3000	450.715000	430.280000	442.5600	+3.252%	134,028	+39.809%
2025-12-05	419.0000	429.418100	410.010000	428.6200	+1.875%	106,336	+44.356%
2025-12-04	413.4300	425.340000	410.000000	420.7300	+0.334%	203,694	+47.063%
2025-12-03	417.0000	423.310000	402.500000	419.3300	+0.559%	240,084	+47.554%
2025-12-02	413.0900	424.900000	406.455400	417.0000	+3.157%	149,737	+48.379%
2025-12-01	407.1800	413.240000	397.000706	404.2400	-3.424%	183,252	+53.063%
2025-11-28	425.7200	428.040000	413.900000	418.5700	-0.518%	101,354	+47.822%
2025-11-26	412.0600	423.230000	411.440000	420.7500	+3.252%	153,956	+47.056%
2025-11-25	402.7500	410.060000	391.780000	407.5000	+1.179%	168,847	+51.838%
2025-11-24	374.9000	409.000000	374.900000	402.7500	+8.502%	176,744	+53.629%
2025-11-21	360.7500	388.320000	358.000000	371.1900	+3.702%	221,761	+66.691%
2025-11-20	385.5500	397.330000	355.110000	357.9400	-3.199%	215,007	+72.861%
2025-11-19	363.2100	375.970000	362.070000	369.7700	+3.207%	162,423	+67.331%
2025-11-18	351.3800	368.725000	350.000000	358.2800	-0.375%	164,149	+72.697%
2025-11-17	363.1700	371.270000	353.060000	359.6300	-1.393%	102,314	+72.049%
2025-11-14	344.0200	374.570000	340.131600	364.7100	+1.772%	108,174	+69.653%
2025-11-13	385.0000	385.000000	356.320000	358.3600	-7.936%	140,041	+72.659%
2025-11-12	395.0000	402.620000	387.010000	389.2500	-1.368%	259,978	+58.957%
2025-11-11	396.9300	404.900000	392.970000	394.6500	-2.028%	176,855	+56.782%
2025-11-10	408.6200	412.060000	397.000100	402.8200	+0.950%	126,488	+53.602%
2025-11-07	392.8800	400.050000	371.040000	399.0300	+0.778%	179,454	+55.061%
2025-11-06	409.1000	410.530000	392.825100	395.9500	-3.351%	122,606	+56.267%
2025-11-05	389.8500	412.000000	389.850000	409.6800	+5.825%	145,962	+51.030%
2025-11-04	384.8600	395.720000	377.130600	387.1300	-2.136%	125,044	+59.827%
2025-11-03	398.4400	399.275000	383.900000	395.5800	+0.944%	110,794	+56.413%
2025-10-31	392.8000	404.959000	381.010000	391.8800	+0.702%	146,503	+57.890%
2025-10-30	410.8100	420.070000	384.010000	389.1500	-6.900%	198,535	+58.998%
2025-10-29	411.6500	426.650000	411.650000	417.9900	+1.795%	202,375	+48.027%
2025-10-28	412.7800	417.420000	404.690000	410.6200	-0.504%	112,308	+50.684%
2025-10-27	439.5000	440.370000	407.785000	412.7000	-5.556%	178,451	+49.925%
2025-10-24	403.9100	442.930000	400.300000	436.9800	+14.880%	319,175	+41.595%
2025-10-23	361.0000	380.660000	355.910000	380.3800	+5.667%	93,457	+62.664%
2025-10-22	396.0000	399.749900	348.082900	359.9800	-9.206%	162,235	+71.882%
2025-10-21	394.0000	399.750000	377.160100	396.4800	+0.870%	149,579	+56.058%
2025-10-20	393.6700	404.170000	391.540000	393.0600	+1.776%	121,745	+57.416%
2025-10-17	383.0000	392.899900	377.350200	386.2000	+0.673%	271,620	+60.212%
2025-10-16	391.5500	393.000000	383.100000	383.6200	-2.025%	143,776	+61.290%
2025-10-15	390.1000	400.400000	384.610000	391.5500	-0.871%	198,879	+58.023%
2025-10-14	377.6200	397.500000	371.000000	394.9900	+1.844%	108,925	+56.647%
2025-10-13	378.0400	394.190000	376.995000	387.8400	+7.269%	169,179	+59.535%
2025-10-10	400.0100	403.610000	360.445000	361.5600	-8.669%	183,246	+71.131%
2025-10-09	400.0000	402.627100	388.840000	395.8800	-1.030%	181,558	+56.295%
2025-10-08	393.7200	403.690000	392.000000	400.0000	+1.097%	162,190	+54.685%
2025-10-07	404.5500	405.000000	378.490000	395.6600	-0.931%	120,999	+56.382%
2025-10-06	382.9000	400.560000	382.900000	399.3800	+4.271%	105,972	+54.925%
2025-10-03	390.5000	393.340000	381.770000	383.0200	-1.514%	142,310	+61.542%
2025-10-02	393.0300	394.130000	382.550000	388.9100	-0.689%	140,555	+59.096%
2025-10-01	389.7700	400.000000	387.000100	391.6100	-1.519%	161,681	+57.999%
2025-09-30	392.1100	399.207500	387.685000	397.6500	+1.729%	175,698	+55.599%
2025-09-29	396.6400	404.265000	389.540000	390.8900	-0.499%	153,395	+58.290%
2025-09-26	380.6800	398.748600	377.800000	392.8500	+3.379%	106,594	+57.500%
2025-09-25	370.0000	385.000000	360.010000	380.0100	-0.296%	127,845	+62.822%
2025-09-24	389.0000	390.000000	373.640100	381.1400	-1.593%	136,098	+62.339%
2025-09-23	388.3700	391.970000	382.300000	387.3100	-0.631%	123,420	+59.753%
2025-09-22	378.7300	389.950000	375.440000	389.7700	+2.728%	139,603	+58.745%
2025-09-19	378.0000	381.650000	373.040000	379.4200	+0.509%	215,690	+63.075%
2025-09-18	359.3700	386.620000	359.370000	377.5000	+5.532%	151,700	+63.905%
2025-09-17	367.9800	371.690000	356.680000	357.7100	-2.499%	131,048	+72.973%
2025-09-16	369.7400	372.485000	358.940000	366.8800	-0.774%	102,568	+68.649%
2025-09-15	377.9900	381.768000	365.550000	369.7400	-2.063%	110,123	+67.345%
2025-09-12	374.6200	381.310000	372.000000	377.5300	+0.159%	190,617	+63.892%
2025-09-11	382.4800	388.700000	370.520000	376.9300	-1.118%	210,626	+64.152%
2025-09-10	365.7500	386.175000	365.180000	381.1900	+5.456%	278,399	+62.318%
2025-09-09	363.3200	365.000000	353.680000	361.4700	+0.163%	174,819	+71.173%
2025-09-08	355.1900	365.000000	350.610000	360.8800	+3.215%	103,821	+71.453%
2025-09-05	362.9000	363.500000	336.930100	349.6400	-2.645%	129,760	+76.965%
2025-09-04	346.6700	359.140000	345.085000	359.1400	+4.822%	95,084	+72.284%
2025-09-03	346.6600	350.755000	338.060000	342.6200	-1.472%	79,393	+80.591%
2025-09-02	334.7700	348.640000	333.255000	347.7400	-0.449%	90,063	+77.932%
2025-08-29	359.5900	364.000000	344.430000	349.3100	-3.593%	188,214	+77.132%
2025-08-28	356.0000	366.800000	351.160000	362.3300	+1.824%	138,810	+70.767%
2025-08-27	358.1000	360.580000	353.025000	355.8400	-0.712%	135,630	+73.882%
2025-08-26	354.0000	359.900000	353.010000	358.3900	+1.249%	129,325	+72.644%
2025-08-25	342.4200	355.765000	341.795000	353.9700	+3.770%	165,389	+74.800%
2025-08-22	330.5300	346.980000	323.640000	341.1100	+4.083%	119,273	+81.390%
2025-08-21	320.0000	329.200000	320.000000	327.7300	+1.909%	108,138	+88.796%
2025-08-20	320.0000	323.310000	309.510000	321.5900	-0.970%	136,581	+92.400%
2025-08-19	334.0000	339.840000	323.770000	324.7400	-3.417%	98,463	+90.534%
2025-08-18	333.0000	340.000000	331.070000	336.2300	+1.225%	102,729	+84.023%
2025-08-15	333.5900	333.880000	322.718100	332.1600	-0.800%	108,691	+86.278%
2025-08-14	343.5300	348.140000	333.300000	334.8400	-3.873%	102,089	+84.787%
2025-08-13	356.2100	356.210000	340.270000	348.3300	-1.521%	149,213	+77.630%
2025-08-12	340.0000	354.990000	337.290000	353.7100	+4.750%	110,419	+74.929%
2025-08-11	344.4500	348.259800	335.380000	337.6700	-2.379%	129,017	+83.238%
2025-08-08	337.4600	346.650000	334.870000	345.9000	+3.038%	110,845	+78.878%
2025-08-07	339.9400	342.640000	335.070000	335.7000	+2.130%	105,335	+84.313%
2025-08-06	332.8100	332.810000	320.000000	328.7000	-1.898%	128,954	+88.239%
2025-08-05	345.0000	353.950000	328.850000	335.0600	-1.923%	149,245	+84.665%
2025-08-04	359.7800	360.509900	335.010000	341.6300	-2.506%	198,517	+81.114%
2025-08-01	346.0700	360.827100	328.000000	350.4100	-0.753%	180,904	+76.576%
2025-07-31	353.2300	358.145200	346.000000	353.0700	+2.126%	164,258	+75.246%
2025-07-30	344.7600	350.599700	341.000300	345.7200	+1.399%	114,842	+78.971%
2025-07-29	356.0000	363.041000	340.940000	340.9500	-3.117%	118,378	+81.475%
2025-07-28	360.4600	368.680000	350.050000	351.9200	-1.605%	174,698	+75.818%
2025-07-25	334.7600	370.880000	334.760000	357.6600	+8.940%	188,544	+72.997%
2025-07-24	325.0900	331.552609	320.410000	328.3100	+1.487%	97,980	+88.462%
2025-07-23	316.9500	324.742000	315.054700	323.5000	+4.757%	98,683	+91.264%
2025-07-22	310.9200	311.160000	291.550000	308.8100	-1.272%	162,549	+100.363%
2025-07-21	329.8400	333.310000	309.180000	312.7900	-4.389%	170,874	+97.813%
2025-07-18	329.1700	334.480000	324.252800	327.1500	+0.371%	416,935	+89.130%
2025-07-17	323.4900	334.000000	323.490000	325.9400	+0.945%	213,589	+89.832%
2025-07-16	309.5800	325.010000	306.430000	322.8900	+6.670%	283,815	+91.626%
2025-07-15	308.9500	314.334500	302.000000	302.7000	-0.887%	93,475	+104.407%
2025-07-14	308.7500	313.000000	305.410000	305.4100	-1.213%	138,702	+102.593%
2025-07-11	310.0000	314.200000	304.575000	309.1600	-0.367%	120,931	+100.136%
2025-07-10	307.1000	313.005000	296.360000	310.3000	+1.952%	131,679	+99.401%
2025-07-09	296.7500	304.360000	294.250000	304.3600	+3.601%	109,829	+103.292%
2025-07-08	306.4600	308.608000	291.000000	293.7800	-3.641%	122,872	+110.613%
2025-07-07	304.9700	307.999900	298.820800	304.8800	-0.499%	119,641	+102.945%
2025-07-03	298.9000	308.853600	297.353100	306.4100	+3.082%	96,321	+101.932%
2025-07-02	287.7700	297.840000	281.350000	297.2500	+2.748%	111,543	+108.155%
2025-07-01	292.5200	294.795000	282.030000	289.3000	-2.339%	164,878	+113.875%
2025-06-30	293.5600	298.310000	284.280000	296.2300	+1.543%	145,830	+108.871%
2025-06-27	290.9700	294.140000	284.977500	291.7300	+1.840%	266,439	+112.093%
2025-06-26	282.0100	288.230000	280.293800	286.4600	+1.802%	136,635	+115.995%
2025-06-25	294.9300	295.000000	280.570000	281.3900	-3.332%	130,837	+119.887%
2025-06-24	289.0000	294.900000	281.340000	291.0900	+3.447%	158,272	+112.560%
2025-06-23	270.4400	283.070000	265.000000	281.3900	+3.024%	258,711	+119.887%
2025-06-20	276.8800	278.470000	271.000000	273.1300	-0.658%	239,608	+126.537%
2025-06-18	271.4400	278.925000	270.265000	274.9400	+1.289%	163,524	+125.045%
2025-06-17	269.5700	275.000000	268.855000	271.4400	+0.340%	140,106	+127.947%
2025-06-16	262.3600	274.999900	262.360000	270.5200	+3.295%	193,759	+128.722%
2025-06-13	266.0700	269.230000	261.110000	261.8900	-3.879%	120,977	+136.259%
2025-06-12	269.4000	273.400000	267.820000	272.4600	+0.457%	152,134	+127.094%
2025-06-11	273.5000	276.809900	269.397600	271.2200	+0.575%	176,854	+128.132%
2025-06-10	276.7800	276.780000	259.300000	269.6700	-2.537%	221,762	+129.443%
2025-06-09	283.7200	283.720000	272.974000	276.6900	-1.175%	249,645	+123.622%
2025-06-06	273.6900	281.140000	272.280000	279.9800	+3.390%	104,321	+120.994%
2025-06-05	270.1400	274.890000	266.000000	270.8000	+0.315%	123,817	+128.486%
2025-06-04	269.3700	275.000000	265.630000	269.9500	-0.681%	423,220	+129.205%
2025-06-03	268.9900	277.000000	268.675000	271.8000	+2.896%	203,985	+127.645%
2025-06-02	259.2000	264.700000	250.840100	264.1500	+1.729%	139,483	+134.238%
2025-05-30	254.3000	260.680000	250.560000	259.6600	+1.114%	204,784	+138.289%
2025-05-29	258.0900	259.890000	246.430000	256.8000	+1.514%	92,656	+140.942%
2025-05-28	256.3500	261.570000	251.630000	252.9700	-1.855%	77,932	+144.590%
2025-05-27	252.1600	259.555000	247.095000	257.7500	+5.389%	140,338	+140.054%
2025-05-23	239.2300	247.100000	239.230000	244.5700	+1.116%	72,232	+152.991%
2025-05-22	244.5700	244.660000	235.990000	241.8700	-1.719%	70,355	+155.815%
2025-05-21	245.4700	253.050000	243.000000	246.1000	-1.851%	78,524	+151.418%
2025-05-20	251.3800	255.842600	249.460000	250.7400	-1.381%	102,925	+146.766%
2025-05-19	260.0000	261.427300	247.085100	254.2500	-5.980%	175,991	+143.359%
2025-05-16	263.3800	270.940000	262.485000	270.4200	+2.903%	73,755	+128.807%
2025-05-15	265.6600	266.000000	260.365000	262.7900	-1.764%	91,372	+135.450%
2025-05-14	275.4200	280.000000	267.230000	267.5100	-2.000%	161,700	+131.296%
2025-05-13	262.0600	275.000000	262.060000	272.9700	+5.085%	218,805	+126.670%
2025-05-12	260.0000	264.780000	256.060000	259.7600	+5.748%	185,635	+138.197%
2025-05-09	250.6000	252.770000	239.576900	245.6400	-1.983%	87,389	+151.889%
2025-05-08	248.5000	255.850000	244.510000	250.6100	+3.716%	129,172	+146.894%
2025-05-07	238.9100	244.920000	235.940000	241.6300	+1.393%	118,978	+156.069%
2025-05-06	237.1500	241.755200	233.712600	238.3100	-0.972%	141,319	+159.637%
2025-05-05	235.0200	242.969100	232.960000	240.6500	+1.016%	478,821	+157.112%
2025-05-02	215.5000	241.050000	213.570000	238.2300	+12.553%	319,623	+159.724%
2025-05-01	204.6400	214.390000	202.960000	211.6600	+7.616%	186,738	+192.327%
2025-04-30	193.0500	197.970000	184.730000	196.6800	-1.081%	134,583	+214.592%
2025-04-29	199.8800	200.450000	195.702000	198.8300	-0.186%	106,096	+211.190%
2025-04-28	200.1600	203.688400	192.590000	199.2000	-1.092%	111,895	+210.612%
2025-04-25	196.4200	203.710000	192.667900	201.4000	+2.913%	166,925	+207.219%
2025-04-24	187.0000	196.250000	185.258200	195.7000	+4.759%	111,272	+216.168%
2025-04-23	189.7400	194.100000	184.400000	186.8100	+5.233%	159,363	+231.214%
2025-04-22	169.9400	180.850000	169.940000	177.5200	+5.875%	132,776	+248.547%
2025-04-21	178.6700	179.020000	164.120000	167.6700	-8.377%	150,122	+269.022%
2025-04-17	187.7900	187.790000	181.225000	183.0000	-1.708%	94,128	+238.109%
2025-04-16	184.5200	186.970000	180.790000	186.1800	-1.015%	111,718	+232.334%
2025-04-15	190.3800	190.560000	184.820000	188.0900	-0.366%	211,961	+228.960%
2025-04-14	187.5000	191.390000	178.230100	188.7800	+4.965%	260,439	+227.757%
2025-04-11	180.0800	180.710000	170.710000	179.8500	-0.448%	134,628	+244.031%
2025-04-10	180.2200	187.490000	174.900000	180.6600	-4.750%	198,567	+242.489%
2025-04-09	165.8200	193.700000	165.820000	189.6700	+14.868%	323,486	+226.219%
2025-04-08	175.0300	178.870000	162.700000	165.1200	+0.622%	282,245	+274.721%
2025-04-07	150.0000	175.999900	150.000000	164.1000	+2.192%	263,721	+277.051%
2025-04-04	152.0000	163.930000	146.515000	160.5800	-0.650%	351,190	+285.316%
2025-04-03	165.4000	172.705000	159.200000	161.6300	-10.021%	247,174	+282.813%
2025-04-02	163.2300	182.180000	163.230000	179.6300	+6.378%	208,401	+244.452%
2025-04-01	165.8500	169.870000	162.055000	168.8600	+2.271%	127,608	+266.422%
2025-03-31	162.5000	166.220000	158.000000	165.1100	-0.936%	140,177	+274.744%
2025-03-28	169.0000	171.760000	162.330000	166.6700	-2.327%	154,057	+271.237%
2025-03-27	177.0900	178.155000	170.380000	170.6400	-4.601%	129,895	+262.600%
2025-03-26	186.8300	186.830000	178.270000	178.8700	-4.261%	100,637	+245.916%
2025-03-25	186.8800	188.690000	184.010000	186.8300	-0.128%	121,945	+231.178%
2025-03-24	188.5400	192.825000	183.860000	187.0700	+1.525%	139,319	+230.753%
2025-03-21	182.3800	188.360000	176.970000	184.2600	-1.481%	235,029	+235.797%
2025-03-20	187.0200	192.680000	187.020000	187.0300	-1.272%	108,600	+230.824%
2025-03-19	180.3900	193.559400	178.480000	189.4400	+5.614%	156,257	+226.615%
2025-03-18	184.9200	185.095000	176.410000	179.3700	-3.673%	137,361	+244.952%
2025-03-17	179.9000	189.000000	179.900000	186.2100	+2.375%	131,663	+232.281%
2025-03-14	181.6700	189.499900	178.630000	181.8900	+1.450%	222,306	+240.173%
2025-03-13	179.0800	186.719900	170.445300	179.2900	-0.033%	415,908	+245.106%
2025-03-12	176.0800	182.295000	172.380000	179.3500	+5.780%	285,759	+244.990%
2025-03-11	163.3900	173.370000	163.390000	169.5500	+4.493%	180,676	+264.931%
2025-03-10	162.8000	167.368500	158.500000	162.2600	-3.560%	243,179	+281.326%
2025-03-07	164.1700	169.820000	157.720000	168.2500	+2.007%	152,839	+267.750%
2025-03-06	167.7400	171.640000	162.500000	164.9400	-4.444%	219,322	+275.130%
2025-03-05	170.0800	174.580000	165.010000	172.6100	+3.131%	235,150	+258.461%
2025-03-04	160.5800	173.480000	157.644100	167.3700	+0.186%	306,510	+269.684%
2025-03-03	181.0100	181.750000	165.280000	167.0600	-6.320%	244,523	+270.370%
2025-02-28	173.2300	179.445200	170.000000	178.3300	+2.125%	160,417	+246.963%
2025-02-27	185.5400	187.940000	174.250000	174.6200	-6.078%	165,464	+254.335%
2025-02-26	183.5300	194.079900	183.460000	185.9200	+3.675%	176,280	+232.799%
2025-02-25	180.0000	184.690000	176.630000	179.3300	-0.200%	365,915	+245.029%
2025-02-24	191.9600	197.480000	178.010000	179.6900	-7.067%	282,973	+244.337%
2025-02-21	203.6900	203.690000	190.990000	193.3550	-2.817%	281,993	+220.002%
2025-02-20	206.7000	212.054100	198.390000	198.9600	-3.628%	197,736	+210.987%
2025-02-19	221.7900	224.875000	204.190000	206.4500	-8.513%	200,323	+199.705%
2025-02-18	231.6700	233.100000	221.750000	225.6600	-0.800%	138,409	+174.191%
2025-02-14	222.9200	228.760000	221.090000	227.4800	+2.046%	176,278	+171.998%
2025-02-13	217.3600	223.490000	212.140000	222.9200	+2.989%	273,591	+177.561%
2025-02-12	210.9000	219.750000	207.130000	216.4500	-0.665%	371,242	+185.858%
2025-02-11	222.9700	224.745000	213.610000	217.9000	-5.116%	145,418	+183.956%
2025-02-10	230.5000	233.410000	215.810000	229.6500	-0.364%	289,545	+169.427%
2025-02-07	243.0000	248.665800	229.070000	230.4900	-4.796%	275,663	+168.445%
2025-02-06	227.4500	242.290000	223.040000	242.1000	+8.463%	174,693	+155.572%
2025-02-05	214.7200	231.655000	214.720000	223.2100	+3.954%	381,123	+177.201%
2025-02-04	233.1800	236.430000	202.512400	214.7200	-2.351%	382,022	+188.161%
2025-02-03	207.3200	221.990000	204.136300	219.8900	-0.628%	229,133	+181.386%
2025-01-31	230.5600	231.990000	219.210000	221.2800	-2.494%	161,939	+179.619%
2025-01-30	219.0800	230.360000	215.960000	226.9400	+5.294%	206,536	+172.645%
2025-01-29	216.7300	219.500000	208.880000	215.5300	+1.145%	262,933	+187.078%
2025-01-28	220.3400	224.861800	197.020100	213.0900	-0.888%	495,844	+190.366%
2025-01-27	263.0100	263.529800	213.515000	215.0000	-24.572%	398,040	+187.786%
2025-01-24	310.6300	310.630000	283.120000	285.0400	-6.157%	155,700	+117.071%
2025-01-23	311.4800	318.410000	297.710000	303.7400	-3.959%	302,028	+103.707%
2025-01-22	284.6300	318.659900	284.630000	316.2600	+14.454%	307,261	+95.643%
2025-01-21	259.7200	276.750000	256.700000	276.3200	+7.647%	152,837	+123.922%
2025-01-17	259.4000	261.635000	253.290000	256.6900	+0.497%	97,866	+141.046%
2025-01-16	255.5700	261.550000	252.740000	255.4200	-0.059%	133,046	+142.244%
2025-01-15	250.9300	259.339900	247.310000	255.5700	+5.498%	208,162	+142.102%

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

IESC
IES Holdings, Inc. Common Stock
stock NASDAQ