IES Holdings, Inc.
324.66USD
-18.1400 (-5.29%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 342.80 | 265,500 |
| Fr 09/04/26 | 322.57 | 386,700 |
| Th 09/03/26 | 315.09 | 370,600 |
| We 09/02/26 | 302.64 | 224,900 |
| Tu 09/01/26 | 300.59 | 262,604 |
| Mo 08/31/26 | 303.00 | 343,530 |
| Fr 08/28/26 | 309.80 | 179,045 |
| Th 08/27/26 | 333.67 | 192,679 |
| We 08/26/26 | 331.48 | 253,634 |
| Tu 08/25/26 | 313.23 | 271,470 |
| Mo 08/24/26 | 324.12 | 207,204 |
| Fr 08/21/26 | 342.52 | 231,000 |
| Th 08/20/26 | 341.64 | 253,200 |
| We 08/19/26 | 348.69 | 249,800 |
| Tu 08/18/26 | 369.39 | 255,400 |
| Mo 08/17/26 | 396.98 | 491,800 |
| Fr 08/14/26 | 378.09 | 258,000 |
| Th 08/13/26 | 374.22 | 225,000 |
| We 08/12/26 | 383.17 | 532,600 |
| Tu 08/11/26 | 390.00 | 292,400 |
| Mo 08/10/26 | 375.55 | 266,400 |
| Fr 08/07/26 | 381.36 | 241,200 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 384.21 | 351,000 |
| We 08/05/26 | 392.02 | 345,400 |
| Tu 08/04/26 | 380.18 | 317,600 |
| Mo 08/03/26 | 362.49 | 455,400 |
| Fr 07/31/26 | 372.27 | 970,600 |
| Th 07/30/26 | 285.77 | 643,000 |
| We 07/29/26 | 248.11 | 389,400 |
| Tu 07/28/26 | 271.74 | 384,400 |
| Mo 07/27/26 | 301.61 | 292,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 304.73 | 702,200 |
| Mo 07/06/26 | 335.39 | 464,600 |
| Th 07/02/26 | 327.00 | 476,400 |
| We 07/01/26 | 349.99 | 621,200 |
| Tu 06/30/26 | 367.33 | 2,579,800 |
| Mo 06/29/26 | 361.48 | 595,200 |
| Fr 06/26/26 | 357.45 | 2,800,600 |
| Th 06/25/26 | 383.27 | 604,000 |
| We 06/24/26 | 373.74 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 362.23 | 434,400 |
| Tu 06/02/26 | 352.45 | 388,600 |
| Mo 06/01/26 | 338.71 | 402,600 |
| Fr 05/29/26 | 339.17 | 706,600 |
| Th 05/28/26 | 349.48 | 475,400 |
| We 05/27/26 | 347.10 | 471,400 |
| Tu 05/26/26 | 348.42 | 334,400 |
| Fr 05/22/26 | 329.83 | 282,400 |
| Th 05/21/26 | 323.92 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 327.82 | 701,000 |
| Th 04/30/26 | 322.04 | 573,000 |
| We 04/29/26 | 286.01 | 478,800 |
| Tu 04/28/26 | 300.50 | 827,400 |
| Mo 04/27/26 | 303.48 | 397,200 |
| Fr 04/24/26 | 299.90 | 523,800 |
| Th 04/23/26 | 293.08 | 212,400 |
| We 04/22/26 | 291.11 | 435,600 |
| Tu 04/21/26 | 282.10 | 277,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 238.24 | 607,000 |
| Mo 03/30/26 | 220.86 | 382,200 |
| Fr 03/27/26 | 236.93 | 289,200 |
| Th 03/26/26 | 234.46 | 290,000 |
| We 03/25/26 | 250.63 | 260,800 |
| Tu 03/24/26 | 247.86 | 331,600 |
| Mo 03/23/26 | 236.00 | 393,200 |
| Fr 03/20/26 | 218.48 | 536,600 |
| Th 03/19/26 | 227.32 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 247.68 | 669,600 |
| Th 02/26/26 | 257.52 | 578,800 |
| We 02/25/26 | 252.34 | 491,400 |
| Tu 02/24/26 | 256.70 | 368,600 |
| Mo 02/23/26 | 252.87 | 435,400 |
| Fr 02/20/26 | 259.83 | 556,000 |
| Th 02/19/26 | 253.47 | 404,800 |
| We 02/18/26 | 245.24 | 299,600 |
| Tu 02/17/26 | 250.43 | 424,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 238.49 | 316,200 |
| Mo 01/26/26 | 234.10 | 196,000 |
| Fr 01/23/26 | 230.76 | 260,800 |
| Th 01/22/26 | 235.56 | 297,000 |
| We 01/21/26 | 237.21 | 353,600 |
| Tu 01/20/26 | 225.93 | 341,200 |
| Fr 01/16/26 | 230.04 | 556,800 |
| Th 01/15/26 | 216.35 | 248,600 |
| We 01/14/26 | 209.87 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 204.12 | 182,200 |
| Mo 12/22/25 | 201.96 | 276,800 |
| Fr 12/19/25 | 205.06 | 440,400 |
| Th 12/18/25 | 201.88 | 266,200 |
| We 12/17/25 | 199.15 | 374,600 |
| Tu 12/16/25 | 223.68 | 333,200 |
| Mo 12/15/25 | 226.71 | 319,800 |
| Fr 12/12/25 | 230.08 | 345,400 |
| Th 12/11/25 | 238.88 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 178.97 | 430,000 |
| We 11/19/25 | 184.88 | 324,800 |
| Tu 11/18/25 | 179.14 | 328,200 |
| Mo 11/17/25 | 179.82 | 204,600 |
| Fr 11/14/25 | 182.35 | 216,400 |
| Th 11/13/25 | 179.18 | 280,000 |
| We 11/12/25 | 194.63 | 520,000 |
| Tu 11/11/25 | 197.32 | 353,600 |
| Mo 11/10/25 | 201.41 | 253,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 198.24 | 299,200 |
| Mo 10/20/25 | 196.53 | 243,200 |
| Fr 10/17/25 | 193.10 | 543,200 |
| Th 10/16/25 | 191.81 | 287,600 |
| We 10/15/25 | 195.77 | 397,200 |
| Tu 10/14/25 | 197.49 | 217,800 |
| Mo 10/13/25 | 193.92 | 338,400 |
| Fr 10/10/25 | 180.78 | 366,400 |
| Th 10/09/25 | 197.94 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 189.71 | 431,400 |
| Th 09/18/25 | 188.75 | 303,400 |
| We 09/17/25 | 178.85 | 262,000 |
| Tu 09/16/25 | 183.44 | 205,000 |
| Mo 09/15/25 | 184.87 | 220,000 |
| Fr 09/12/25 | 188.76 | 381,200 |
| Th 09/11/25 | 188.46 | 421,200 |
| We 09/10/25 | 190.60 | 556,800 |
| Tu 09/09/25 | 180.74 | 349,600 |
| Fr 07/24/26 | 313.04 | 246,000 |
| Th 07/23/26 | 331.85 | 295,000 |
| We 07/22/26 | 337.10 | 319,600 |
| Tu 07/21/26 | 323.96 | 305,800 |
| Mo 07/20/26 | 310.52 | 377,000 |
| Fr 07/17/26 | 306.51 | 1,081,600 |
| Th 07/16/26 | 304.79 | 467,200 |
| We 07/15/26 | 312.95 | 517,000 |
| Tu 07/14/26 | 308.08 | 344,600 |
| Mo 07/13/26 | 301.45 | 345,000 |
| Fr 07/10/26 | 312.77 | 368,400 |
| Th 07/09/26 | 321.39 | 337,400 |
| We 07/08/26 | 309.64 | 324,800 |
| 896,200 |
| Tu 06/23/26 | 355.27 | 410,800 |
| Mo 06/22/26 | 377.37 | 348,400 |
| Th 06/18/26 | 356.20 | 508,600 |
| We 06/17/26 | 342.59 | 397,400 |
| Tu 06/16/26 | 347.90 | 340,600 |
| Mo 06/15/26 | 363.20 | 357,000 |
| Fr 06/12/26 | 374.92 | 428,200 |
| Th 06/11/26 | 365.67 | 252,400 |
| We 06/10/26 | 339.10 | 410,600 |
| Tu 06/09/26 | 363.15 | 413,000 |
| Mo 06/08/26 | 367.45 | 329,000 |
| Fr 06/05/26 | 360.36 | 368,400 |
| Th 06/04/26 | 371.05 | 236,200 |
| 426,600 |
| We 05/20/26 | 327.94 | 339,200 |
| Tu 05/19/26 | 319.72 | 469,000 |
| Mo 05/18/26 | 327.14 | 351,000 |
| Fr 05/15/26 | 341.10 | 246,800 |
| Th 05/14/26 | 348.61 | 397,600 |
| We 05/13/26 | 338.89 | 463,600 |
| Tu 05/12/26 | 342.74 | 286,800 |
| Mo 05/11/26 | 342.55 | 412,800 |
| Fr 05/08/26 | 333.35 | 328,800 |
| Th 05/07/26 | 332.82 | 567,200 |
| We 05/06/26 | 336.92 | 613,600 |
| Tu 05/05/26 | 330.70 | 567,600 |
| Mo 05/04/26 | 313.21 | 425,400 |
| Mo 04/20/26 | 276.64 | 328,800 |
| Fr 04/17/26 | 268.79 | 553,800 |
| Th 04/16/26 | 241.69 | 525,800 |
| We 04/15/26 | 264.61 | 323,400 |
| Tu 04/14/26 | 272.07 | 398,800 |
| Mo 04/13/26 | 269.73 | 235,800 |
| Fr 04/10/26 | 266.39 | 336,200 |
| Th 04/09/26 | 267.86 | 436,000 |
| We 04/08/26 | 261.51 | 352,000 |
| Tu 04/07/26 | 240.93 | 471,800 |
| Mo 04/06/26 | 244.46 | 433,000 |
| Th 04/02/26 | 241.25 | 466,600 |
| We 04/01/26 | 241.93 | 429,600 |
| 371,800 |
| We 03/18/26 | 220.78 | 208,800 |
| Tu 03/17/26 | 225.20 | 274,200 |
| Mo 03/16/26 | 226.12 | 376,200 |
| Fr 03/13/26 | 221.38 | 258,000 |
| Th 03/12/26 | 217.75 | 477,600 |
| We 03/11/26 | 221.07 | 345,400 |
| Tu 03/10/26 | 224.19 | 485,000 |
| Mo 03/09/26 | 225.13 | 319,200 |
| Fr 03/06/26 | 215.32 | 574,400 |
| Th 03/05/26 | 213.01 | 786,400 |
| We 03/04/26 | 243.88 | 345,200 |
| Tu 03/03/26 | 243.79 | 419,800 |
| Mo 03/02/26 | 251.18 | 401,600 |
| Fr 02/13/26 | 259.08 | 421,200 |
| Th 02/12/26 | 247.74 | 441,400 |
| We 02/11/26 | 257.18 | 507,000 |
| Tu 02/10/26 | 249.89 | 545,200 |
| Mo 02/09/26 | 244.76 | 465,200 |
| Fr 02/06/26 | 227.94 | 383,400 |
| Th 02/05/26 | 204.48 | 338,800 |
| We 02/04/26 | 201.15 | 507,000 |
| Tu 02/03/26 | 210.31 | 362,800 |
| Mo 02/02/26 | 200.61 | 567,800 |
| Fr 01/30/26 | 190.15 | 1,264,000 |
| Th 01/29/26 | 237.30 | 289,400 |
| We 01/28/26 | 237.52 | 250,200 |
| 283,000 |
| Tu 01/13/26 | 216.10 | 235,600 |
| Mo 01/12/26 | 209.88 | 294,200 |
| Fr 01/09/26 | 194.96 | 415,000 |
| Th 01/08/26 | 186.82 | 456,200 |
| We 01/07/26 | 195.57 | 591,800 |
| Tu 01/06/26 | 206.13 | 373,000 |
| Mo 01/05/26 | 212.43 | 277,600 |
| Fr 01/02/26 | 203.46 | 217,400 |
| We 12/31/25 | 194.51 | 199,800 |
| Tu 12/30/25 | 197.20 | 189,000 |
| Mo 12/29/25 | 198.93 | 246,000 |
| Fr 12/26/25 | 201.59 | 268,200 |
| We 12/24/25 | 203.18 | 150,600 |
| 516,800 |
| We 12/10/25 | 235.42 | 418,000 |
| Tu 12/09/25 | 226.98 | 347,000 |
| Mo 12/08/25 | 221.28 | 268,000 |
| Fr 12/05/25 | 214.31 | 212,600 |
| Th 12/04/25 | 210.37 | 407,400 |
| We 12/03/25 | 209.66 | 480,200 |
| Tu 12/02/25 | 208.50 | 299,400 |
| Mo 12/01/25 | 202.12 | 366,400 |
| Fr 11/28/25 | 209.29 | 202,800 |
| We 11/26/25 | 210.38 | 308,000 |
| Tu 11/25/25 | 203.75 | 337,400 |
| Mo 11/24/25 | 201.38 | 353,400 |
| Fr 11/21/25 | 185.60 | 443,600 |
| Fr 11/07/25 | 199.51 | 359,000 |
| Th 11/06/25 | 197.98 | 245,200 |
| We 11/05/25 | 204.84 | 291,400 |
| Tu 11/04/25 | 193.57 | 250,000 |
| Mo 11/03/25 | 197.79 | 221,400 |
| Fr 10/31/25 | 195.94 | 293,000 |
| Th 10/30/25 | 194.57 | 397,000 |
| We 10/29/25 | 208.99 | 404,800 |
| Tu 10/28/25 | 205.31 | 224,600 |
| Mo 10/27/25 | 206.35 | 356,800 |
| Fr 10/24/25 | 218.49 | 638,400 |
| Th 10/23/25 | 190.19 | 186,800 |
| We 10/22/25 | 179.99 | 324,400 |
| 362,800 |
| We 10/08/25 | 200.00 | 324,400 |
| Tu 10/07/25 | 197.83 | 242,000 |
| Mo 10/06/25 | 199.69 | 212,000 |
| Fr 10/03/25 | 191.51 | 284,600 |
| Th 10/02/25 | 194.46 | 281,000 |
| We 10/01/25 | 195.80 | 323,400 |
| Tu 09/30/25 | 198.82 | 351,400 |
| Mo 09/29/25 | 195.45 | 306,800 |
| Fr 09/26/25 | 196.43 | 212,600 |
| Th 09/25/25 | 190.01 | 255,600 |
| We 09/24/25 | 190.57 | 272,200 |
| Tu 09/23/25 | 193.65 | 246,800 |
| Mo 09/22/25 | 194.88 | 279,200 |
| Mo 09/08/25 | 180.44 | 207,600 |