NASDAQ:IESC | Historical Stock Price | IES Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-01-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.76$5.96$20.22$68.56$232.53$788.641998-01-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$1.85$1.8580,800——
2011-12-29$1.85$1.8528,400——
2011-12-28$1.95$1.9551,300——
2011-12-27$1.99$1.9924,100——
2011-12-23$2.22$2.227,400——
2011-12-22$2.12$2.1241,100——
2011-12-21$1.99$1.9913,100——
2011-12-20$2.10$2.108,300——
2011-12-19$2.01$2.012,300——
2011-12-16$2.00$2.0020,900——
2011-12-15$2.00$2.009,600——
2011-12-14$2.01$2.013,300——
2011-12-13$2.00$2.0026,500——
2011-12-12$2.14$2.149,000——
2011-12-09$2.14$2.1416,200——
2011-12-08$2.10$2.103,100——
2011-12-07$2.25$2.254,900——
2011-12-06$2.15$2.153,900——
2011-12-05$2.08$2.0811,700——
2011-12-02$2.25$2.254,200——
2011-12-01$2.41$2.412,100——
2011-11-30$2.53$2.53800——
2011-11-29$2.60$2.6011,900——
2011-11-28$2.68$2.681,400——
2011-11-25$2.80$2.80800——
2011-11-23$2.77$2.770——
2011-11-22$2.77$2.771,400——
2011-11-21$2.64$2.64100——
2011-11-18$2.80$2.808,300——
2011-11-17$2.74$2.742,800——
2011-11-16$2.70$2.708,500——
2011-11-15$2.68$2.684,700——
2011-11-14$2.73$2.731,800——
2011-11-11$2.73$2.7350,100——
2011-11-10$2.58$2.584,300——
2011-11-09$2.40$2.402,100——
2011-11-08$2.22$2.221,900——
2011-11-07$2.28$2.284,300——
2011-11-04$2.30$2.3014,700——
2011-11-03$2.31$2.318,500——
2011-11-02$2.36$2.36200——
2011-11-01$2.35$2.35700——
2011-10-31$2.44$2.44600——
2011-10-28$2.33$2.33900——
2011-10-27$2.35$2.358,100——
2011-10-26$2.35$2.351,700——
2011-10-25$2.28$2.281,400——
2011-10-24$2.29$2.294,800——
2011-10-21$2.15$2.158,300——
2011-10-20$2.10$2.109,000——
2011-10-19$2.07$2.076,400——
2011-10-18$2.08$2.0813,100——
2011-10-17$2.29$2.29300——
2011-10-14$2.22$2.221,800——
2011-10-13$2.16$2.162,600——
2011-10-12$2.12$2.123,600——
2011-10-11$2.10$2.103,200——
2011-10-10$2.11$2.111,800——
2011-10-07$2.09$2.091,700——
2011-10-06$2.00$2.001,600——
2011-10-05$2.03$2.034,800——
2011-10-04$2.10$2.1011,600——
2011-10-03$2.00$2.002,600——
2011-09-30$2.03$2.03800——
2011-09-29$2.00$2.003,000——
2011-09-28$2.10$2.101,500——
2011-09-27$2.10$2.101,400——
2011-09-26$2.08$2.082,400——
2011-09-23$2.01$2.012,000——
2011-09-22$1.88$1.88109,500——
2011-09-21$1.98$1.9834,300——
2011-09-20$2.23$2.230——
2011-09-19$2.23$2.231,400——
2011-09-16$2.30$2.3011,800——
2011-09-15$2.40$2.403,100——
2011-09-14$2.50$2.506,700——
2011-09-13$2.67$2.67700——
2011-09-12$2.50$2.5019,500——
2011-09-09$2.50$2.503,100——
2011-09-08$2.56$2.5614,300——
2011-09-07$2.83$2.839,700——
2011-09-06$2.92$2.923,600——
2011-09-02$2.80$2.8011,600——
2011-09-01$2.61$2.618,500——
2011-08-31$2.63$2.6318,700——
2011-08-30$2.70$2.708,800——
2011-08-29$2.77$2.775,900——
2011-08-26$2.60$2.607,100——
2011-08-25$2.80$2.8011,900——
2011-08-24$2.76$2.769,800——
2011-08-23$2.81$2.81100——
2011-08-22$2.84$2.849,500——
2011-08-19$3.00$3.003,300——
2011-08-18$2.98$2.98700——
2011-08-17$3.10$3.103,300——
2011-08-16$3.10$3.107,700——
2011-08-15$3.10$3.102,700——
2011-08-12$3.11$3.113,200——
2011-08-11$2.97$2.970——
2011-08-10$2.97$2.977,500——
2011-08-09$3.03$3.031,800——
2011-08-08$3.16$3.1610,200——
2011-08-05$3.25$3.255,000——
2011-08-04$3.32$3.327,900——
2011-08-03$3.33$3.333,700——
2011-08-02$3.20$3.201,100——
2011-08-01$3.20$3.209,600——
2011-07-29$3.24$3.246,300——
2011-07-28$3.27$3.2725,800——
2011-07-27$3.23$3.233,800——
2011-07-26$3.28$3.286,900——
2011-07-25$3.27$3.272,900——
2011-07-22$3.26$3.261,600——
2011-07-21$3.25$3.254,100——
2011-07-20$3.24$3.249,400——
2011-07-19$3.25$3.251,100——
2011-07-18$3.22$3.221,200——
2011-07-15$3.30$3.302,100——
2011-07-14$3.29$3.296,900——
2011-07-13$3.33$3.3312,500——
2011-07-12$3.30$3.3010,800——
2011-07-11$3.32$3.3232,700——
2011-07-08$3.30$3.3017,000——
2011-07-07$3.36$3.3610,000——
2011-07-06$3.33$3.332,400——
2011-07-05$3.22$3.221,900——
2011-07-01$3.21$3.212,200——
2011-06-30$3.14$3.144,800——
2011-06-29$3.28$3.287,600——
2011-06-28$3.28$3.287,200——
2011-06-27$3.29$3.290——
2011-06-24$3.29$3.2912,500——
2011-06-23$3.29$3.290——
2011-06-22$3.29$3.290——
2011-06-21$3.29$3.29600——
2011-06-20$3.31$3.311,300——
2011-06-17$3.35$3.356,500——
2011-06-16$3.25$3.257,200——
2011-06-15$3.31$3.310——
2011-06-14$3.31$3.313,000——
2011-06-13$3.29$3.293,300——
2011-06-10$3.29$3.295,200——
2011-06-09$3.22$3.221,000——
2011-06-08$3.20$3.203,000——
2011-06-07$3.30$3.30700——
2011-06-06$3.20$3.204,500——
2011-06-03$3.23$3.23500——
2011-06-02$3.25$3.253,800——
2011-06-01$3.21$3.21800——
2011-05-31$3.24$3.244,900——
2011-05-27$3.23$3.23800——
2011-05-26$3.15$3.1522,800——
2011-05-25$3.27$3.271,200——
2011-05-24$3.27$3.274,200——
2011-05-23$3.22$3.22700——
2011-05-20$3.23$3.23100——
2011-05-19$3.24$3.244,200——
2011-05-18$3.11$3.1131,600——
2011-05-17$3.30$3.302,400——
2011-05-16$3.42$3.422,300——
2011-05-13$3.28$3.287,600——
2011-05-12$3.40$3.403,600——
2011-05-11$3.30$3.300——
2011-05-10$3.30$3.30100——
2011-05-09$3.31$3.31500——
2011-05-06$3.30$3.301,300——
2011-05-05$3.22$3.221,000——
2011-05-04$3.41$3.41500——
2011-05-03$3.47$3.47600——
2011-05-02$3.30$3.3025,000——
2011-04-29$3.35$3.351,800——
2011-04-28$3.32$3.326,400——
2011-04-27$3.49$3.493,400——
2011-04-26$3.50$3.50200——
2011-04-25$3.48$3.480——
2011-04-21$3.48$3.48600——
2011-04-20$3.48$3.488,900——
2011-04-19$3.45$3.452,500——
2011-04-18$3.45$3.45600——
2011-04-15$3.40$3.400——
2011-04-14$3.40$3.403,900——
2011-04-13$3.35$3.3515,200——
2011-04-12$3.35$3.353,300——
2011-04-11$3.35$3.355,700——
2011-04-08$3.33$3.3322,600——
2011-04-07$3.22$3.2228,100——
2011-04-06$3.41$3.4151,900——
2011-04-05$3.31$3.3134,900——
2011-04-04$3.41$3.4111,600——
2011-04-01$3.49$3.498,300——
2011-03-31$3.41$3.4112,800——
2011-03-30$3.50$3.5022,000——
2011-03-29$3.44$3.445,900——
2011-03-28$3.46$3.463,900——
2011-03-25$3.54$3.547,300——
2011-03-24$3.57$3.576,000——
2011-03-23$3.57$3.571,800——
2011-03-22$3.56$3.567,700——
2011-03-21$3.71$3.718,900——
2011-03-18$3.71$3.7153,200——
2011-03-17$3.78$3.7813,700——
2011-03-16$3.95$3.959,600——
2011-03-15$3.95$3.9514,000——
2011-03-14$4.12$4.1212,600——
2011-03-11$4.10$4.104,700——
2011-03-10$4.10$4.1021,200——
2011-03-09$3.95$3.9536,500——
2011-03-08$4.08$4.0810,700——
2011-03-07$4.14$4.141,300——
2011-03-04$4.16$4.1612,700——
2011-03-03$4.23$4.2315,000——
2011-03-02$4.02$4.0214,000——
2011-03-01$3.70$3.707,100——
2011-02-28$3.83$3.831,900——
2011-02-25$3.76$3.767,900——
2011-02-24$3.67$3.6713,400——
2011-02-23$3.61$3.6123,300——
2011-02-22$3.85$3.857,000——
2011-02-18$4.02$4.0212,200——
2011-02-17$3.83$3.836,700——
2011-02-16$3.89$3.898,100——
2011-02-15$4.11$4.119,700——
2011-02-14$4.19$4.199,900——
2011-02-11$4.38$4.381,500——
2011-02-10$4.35$4.354,900——
2011-02-09$4.36$4.369,000——
2011-02-08$4.04$4.04800——
2011-02-07$4.05$4.057,900——
2011-02-04$4.05$4.0515,200——
2011-02-03$3.94$3.942,700——
2011-02-02$4.06$4.062,100——
2011-02-01$3.80$3.8030,900——
2011-01-31$3.77$3.772,000——
2011-01-28$3.84$3.8410,400——
2011-01-27$3.75$3.7518,800——
2011-01-26$3.97$3.979,800——
2011-01-25$3.86$3.869,000——
2011-01-24$3.83$3.833,100——
2011-01-21$3.83$3.831,200——
2011-01-20$3.81$3.8113,800——
2011-01-19$3.74$3.7415,600——
2011-01-18$3.89$3.8998,600——
2011-01-14$3.64$3.64600——
2011-01-13$3.62$3.6212,900——
2011-01-12$3.62$3.625,900——
2011-01-11$3.63$3.639,400——
2011-01-10$3.63$3.6310,600——
2011-01-07$3.60$3.606,300——
2011-01-06$3.61$3.613,200——
2011-01-05$3.61$3.6122,100——
2011-01-04$3.63$3.6315,100——
2011-01-03$3.55$3.557,400——