MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IESC — IES Holdings, Inc. Common Stock
NasdaqIES Holdings, Inc. Common Stock
$339.34
+9.18(+2.78%)
- O
- 338.86
- H
- 343.43
- L
- 335.50
- V
- 197.09K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$339.34
Period Return+91.16%
Period High$816.51
Period Low$169.94
Avg Daily Volume192.9K
Total Trading Days365
IESC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $338.86 | $343.43 | $335.50 | $339.34 | +$9.18 | +2.78% | 197,089 | $339.50 | $335.50 $343.43 |
| Oct 1, 2026 | $321.10 | $331.62 | $315.96 | $330.16 | +$9.08 | +2.83% | 174,335 | $326.72 | $315.96 $331.62 |
| Sep 30, 2026 | $331.99 | $331.99 | $318.00 | $321.08 | $-3.36 | -1.04% | 229,561 | $321.44 | $318.00 $331.99 |
| Sep 29, 2026 | $328.30 | $334.94 | $321.43 | $324.44 | +$2.35 | +0.73% | 160,082 | $325.12 | $321.43 $334.94 |
| Sep 28, 2026 | $319.55 | $327.64 | $315.04 | $322.09 | $-2.04 | -0.63% | 145,764 | $321.37 | $315.04 $327.64 |
| Sep 25, 2026 | $324.75 | $326.83 | $317.01 | $324.13 | +$3.63 | +1.13% | 164,152 | $321.60 | $317.01 $326.83 |
| Sep 24, 2026 | $313.52 | $321.98 | $309.10 | $320.50 | +$0.77 | +0.24% | 149,407 | $318.55 | $309.10 $321.98 |
| Sep 23, 2026 | $319.96 | $324.36 | $316.57 | $319.73 | $-1.34 | -0.42% | 133,549 | $320.66 | $316.57 $324.36 |
| Sep 22, 2026 | $321.69 | $323.12 | $317.00 | $321.07 | $-0.62 | -0.19% | 185,270 | $320.13 | $317.00 $323.12 |
| Sep 21, 2026 | $325.60 | $328.80 | $315.55 | $321.69 | $-0.47 | -0.15% | 253,440 | $323.93 | $315.55 $328.80 |
| Sep 18, 2026 | $321.56 | $326.47 | $317.24 | $322.16 | +$5.00 | +1.58% | 673,179 | $322.12 | $317.24 $326.47 |
| Sep 17, 2026 | $338.16 | $341.08 | $315.71 | $317.16 | $-7.86 | -2.42% | 190,100 | $320.88 | $315.71 $341.08 |
| Sep 16, 2026 | $318.82 | $326.88 | $317.09 | $325.02 | +$13.61 | +4.37% | 227,929 | $323.72 | $317.09 $326.88 |
| Sep 15, 2026 | $324.34 | $325.27 | $308.99 | $311.41 | $-8.14 | -2.55% | 366,370 | $312.58 | $308.99 $325.27 |
| Sep 14, 2026 | $323.38 | $328.20 | $315.00 | $319.55 | $-26.16 | -7.57% | 252,440 | $321.82 | $315.00 $328.20 |
| Sep 11, 2026 | $324.64 | $345.78 | $323.04 | $345.71 | +$26.19 | +8.20% | 225,224 | $342.02 | $323.04 $345.78 |
| Sep 10, 2026 | $317.88 | $328.38 | $315.00 | $319.52 | $-5.14 | -1.58% | 408,760 | $320.56 | $315.00 $328.38 |
| Sep 9, 2026 | $342.70 | $348.33 | $322.99 | $324.66 | $-18.14 | -5.29% | 205,557 | $329.23 | $322.99 $348.33 |
| Sep 8, 2026 | $325.57 | $345.49 | $325.57 | $342.80 | +$20.23 | +6.27% | 265,496 | $340.66 | $325.57 $345.49 |
| Sep 4, 2026 | $321.15 | $327.21 | $314.32 | $322.57 | +$7.48 | +2.37% | 386,890 | $320.25 | $314.32 $327.21 |
| Sep 3, 2026 | $303.74 | $319.37 | $299.00 | $315.09 | +$12.45 | +4.11% | 370,569 | $312.72 | $299.00 $319.37 |
| Sep 2, 2026 | $300.71 | $304.05 | $295.13 | $302.64 | +$2.05 | +0.68% | 220,944 | $301.31 | $295.13 $304.05 |
| Sep 1, 2026 | $298.46 | $305.40 | $293.82 | $300.59 | $-2.41 | -0.80% | 263,420 | $300.29 | $293.82 $305.40 |
| Aug 31, 2026 | $309.80 | $310.71 | $299.15 | $303.00 | $-6.80 | -2.19% | 343,579 | $302.24 | $299.15 $310.71 |
| Aug 28, 2026 | $331.44 | $332.42 | $309.28 | $309.80 | $-23.87 | -7.15% | 179,307 | $315.18 | $309.28 $332.42 |
| Aug 27, 2026 | $335.92 | $342.00 | $327.68 | $333.67 | +$2.19 | +0.66% | 192,859 | $333.45 | $327.68 $342.00 |
| Aug 26, 2026 | $313.19 | $332.17 | $308.63 | $331.48 | +$18.25 | +5.83% | 254,016 | $326.59 | $308.63 $332.17 |
| Aug 25, 2026 | $335.73 | $335.79 | $307.12 | $313.23 | $-10.89 | -3.36% | 271,557 | $315.98 | $307.12 $335.79 |
| Aug 24, 2026 | $338.59 | $341.80 | $323.65 | $324.12 | $-18.40 | -5.37% | 207,308 | $326.64 | $323.65 $341.80 |
| Aug 21, 2026 | $346.48 | $348.99 | $328.40 | $342.52 | $-340.75 | -49.87% | 230,923 | $340.26 | $328.40 $348.99 |