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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$4.50$4.502,800——
2012-12-28$4.71$4.71300——
2012-12-27$4.26$4.26700——
2012-12-26$4.24$4.246,300——
2012-12-24$4.23$4.239,300——
2012-12-21$4.66$4.661,500——
2012-12-20$4.62$4.621,200——
2012-12-19$4.56$4.567,700——
2012-12-18$4.50$4.507,100——
2012-12-17$4.93$4.933,600——
2012-12-14$4.88$4.887,600——
2012-12-13$4.85$4.85300——
2012-12-12$4.46$4.469,300——
2012-12-11$4.01$4.014,200——
2012-12-10$3.90$3.902,700——
2012-12-07$4.01$4.014,600——
2012-12-06$4.40$4.403,900——
2012-12-05$4.46$4.46100——
2012-12-04$4.45$4.453,100——
2012-12-03$4.46$4.461,100——
2012-11-30$4.26$4.26800——
2012-11-29$4.50$4.502,200——
2012-11-28$4.50$4.50200——
2012-11-27$4.65$4.655,000——
2012-11-26$4.70$4.704,000——
2012-11-23$4.53$4.53800——
2012-11-21$4.91$4.91700——
2012-11-20$4.45$4.459,300——
2012-11-19$4.76$4.768,400——
2012-11-16$4.82$4.82400——
2012-11-15$4.77$4.779,400——
2012-11-14$5.01$5.013,500——
2012-11-13$5.00$5.002,200——
2012-11-12$5.00$5.001,000——
2012-11-09$5.19$5.194,900——
2012-11-08$5.01$5.019,300——
2012-11-07$5.02$5.026,100——
2012-11-06$5.05$5.055,000——
2012-11-05$5.02$5.026,100——
2012-11-02$5.20$5.20200——
2012-11-01$5.21$5.211,200——
2012-10-31$5.25$5.252,900——
2012-10-26$5.39$5.399,300——
2012-10-25$5.26$5.267,300——
2012-10-24$5.40$5.401,400——
2012-10-23$5.14$5.1420,000——
2012-10-22$5.52$5.5219,100——
2012-10-19$5.72$5.7218,100——
2012-10-18$5.80$5.8028,100——
2012-10-17$4.98$4.9840,700——
2012-10-16$5.00$5.009,100——
2012-10-15$5.00$5.00900——
2012-10-12$4.99$4.994,000——
2012-10-11$4.91$4.9137,000——
2012-10-10$4.91$4.9111,600——
2012-10-09$4.99$4.994,300——
2012-10-08$4.76$4.762,300——
2012-10-05$4.75$4.753,000——
2012-10-04$4.57$4.57800——
2012-10-03$4.55$4.55900——
2012-10-02$4.50$4.507,100——
2012-10-01$4.46$4.46500——
2012-09-28$4.55$4.553,500——
2012-09-27$4.34$4.342,200——
2012-09-26$4.26$4.263,900——
2012-09-25$4.38$4.389,700——
2012-09-24$4.61$4.6119,000——
2012-09-21$4.37$4.3715,900——
2012-09-20$5.00$5.0025,400——
2012-09-19$4.65$4.656,200——
2012-09-18$4.45$4.4510,600——
2012-09-17$4.12$4.128,500——
2012-09-14$3.81$3.8115,200——
2012-09-13$3.84$3.846,700——
2012-09-12$3.95$3.9511,100——
2012-09-11$3.65$3.656,900——
2012-09-10$3.11$3.111,400——
2012-09-07$3.15$3.150——
2012-09-06$3.15$3.15900——
2012-09-05$3.08$3.082,000——
2012-09-04$3.00$3.004,900——
2012-08-31$2.90$2.909,900——
2012-08-30$3.00$3.000——
2012-08-29$3.00$3.0010,700——
2012-08-28$2.99$2.994,400——
2012-08-27$3.00$3.000——
2012-08-24$3.00$3.004,700——
2012-08-23$2.87$2.871,900——
2012-08-22$2.95$2.9518,800——
2012-08-21$3.20$3.20700——
2012-08-20$3.15$3.151,700——
2012-08-17$3.18$3.18200——
2012-08-16$3.15$3.15900——
2012-08-15$3.25$3.254,700——
2012-08-14$2.87$2.871,200——
2012-08-13$2.96$2.9621,400——
2012-08-10$2.99$2.99200——
2012-08-09$2.87$2.870——
2012-08-08$2.87$2.87300——
2012-08-07$3.08$3.08900——
2012-08-06$2.87$2.870——
2012-08-03$2.87$2.87200——
2012-08-02$2.88$2.88400——
2012-08-01$2.87$2.870——
2012-07-31$2.87$2.871,100——
2012-07-30$3.03$3.033,400——
2012-07-27$2.86$2.862,000——
2012-07-26$2.80$2.801,600——
2012-07-25$2.82$2.821,700——
2012-07-24$3.08$3.08300——
2012-07-23$3.07$3.071,200——
2012-07-20$3.10$3.10300——
2012-07-19$2.83$2.83900——
2012-07-18$3.07$3.07100——
2012-07-17$3.10$3.101,100——
2012-07-16$3.03$3.031,200——
2012-07-13$2.81$2.810——
2012-07-12$2.81$2.81600——
2012-07-11$2.81$2.81400——
2012-07-10$2.81$2.81400——
2012-07-09$2.81$2.811,400——
2012-07-06$2.90$2.905,000——
2012-07-05$2.81$2.811,200——
2012-07-03$2.84$2.84300——
2012-07-02$2.81$2.815,800——
2012-06-29$2.74$2.743,300——
2012-06-28$2.80$2.80400——
2012-06-27$2.87$2.872,000——
2012-06-26$2.87$2.87200——
2012-06-25$2.86$2.86500——
2012-06-22$2.89$2.89800——
2012-06-21$3.07$3.07200——
2012-06-20$2.94$2.94500——
2012-06-19$3.00$3.003,900——
2012-06-18$3.10$3.101,300——
2012-06-15$3.02$3.02900——
2012-06-14$2.81$2.810——
2012-06-13$2.81$2.81300——
2012-06-12$2.98$2.98200——
2012-06-11$2.86$2.861,100——
2012-06-08$2.83$2.83300——
2012-06-07$2.83$2.832,400——
2012-06-06$3.10$3.107,400——
2012-06-05$2.94$2.94600——
2012-06-04$3.00$3.002,500——
2012-06-01$2.82$2.826,700——
2012-05-31$3.32$3.3239,500——
2012-05-30$3.04$3.041,600——
2012-05-29$3.01$3.016,600——
2012-05-25$3.11$3.1114,400——
2012-05-24$2.90$2.9012,800——
2012-05-23$2.91$2.918,800——
2012-05-22$3.16$3.165,100——
2012-05-21$3.40$3.4031,600——
2012-05-18$3.51$3.513,300——
2012-05-17$3.51$3.517,700——
2012-05-16$3.81$3.8111,800——
2012-05-15$3.74$3.7415,000——
2012-05-14$3.80$3.800——
2012-05-11$3.80$3.807,600——
2012-05-10$3.41$3.417,400——
2012-05-09$3.62$3.621,900——
2012-05-08$3.68$3.683,900——
2012-05-07$4.20$4.203,500——
2012-05-04$4.20$4.2011,800——
2012-05-03$4.28$4.287,500——
2012-05-02$4.18$4.1815,600——
2012-05-01$4.42$4.420——
2012-04-30$4.42$4.4217,000——
2012-04-27$4.43$4.435,800——
2012-04-26$4.50$4.5011,300——
2012-04-25$4.42$4.42300——
2012-04-24$4.40$4.404,700——
2012-04-23$4.20$4.209,800——
2012-04-20$4.31$4.314,800——
2012-04-19$4.27$4.27300——
2012-04-18$4.34$4.3412,200——
2012-04-17$4.42$4.424,100——
2012-04-16$4.27$4.273,800——
2012-04-13$4.50$4.506,000——
2012-04-12$4.50$4.501,000——
2012-04-11$4.49$4.4914,400——
2012-04-10$4.50$4.502,400——
2012-04-09$4.49$4.498,600——
2012-04-05$4.50$4.5027,600——
2012-04-04$4.60$4.6035,000——
2012-04-03$3.92$3.9212,900——
2012-04-02$3.97$3.974,200——
2012-03-30$3.85$3.854,000——
2012-03-29$4.25$4.258,200——
2012-03-28$4.40$4.4022,100——
2012-03-27$4.74$4.7435,100——
2012-03-26$4.37$4.3738,200——
2012-03-23$3.90$3.9052,500——
2012-03-22$3.16$3.168,900——
2012-03-21$3.10$3.108,500——
2012-03-20$2.98$2.980——
2012-03-19$2.98$2.9815,900——
2012-03-16$2.84$2.841,300——
2012-03-15$2.71$2.714,800——
2012-03-14$2.62$2.626,100——
2012-03-13$2.77$2.773,100——
2012-03-12$2.57$2.571,300——
2012-03-09$2.62$2.621,600——
2012-03-08$2.70$2.701,200——
2012-03-07$2.75$2.752,300——
2012-03-06$2.55$2.55300——
2012-03-05$2.56$2.5627,500——
2012-03-02$2.78$2.780——
2012-03-01$2.78$2.787,900——
2012-02-29$2.54$2.5423,000——
2012-02-28$2.54$2.5423,900——
2012-02-27$2.51$2.510——
2012-02-24$2.51$2.517,800——
2012-02-23$2.56$2.564,500——
2012-02-22$2.56$2.568,800——
2012-02-21$2.34$2.3412,600——
2012-02-17$2.41$2.41800——
2012-02-16$2.41$2.41700——
2012-02-15$2.29$2.293,500——
2012-02-14$2.34$2.341,600——
2012-02-13$2.39$2.3910,000——
2012-02-10$2.20$2.20200——
2012-02-09$2.34$2.341,800——
2012-02-08$2.40$2.402,800——
2012-02-07$2.34$2.343,100——
2012-02-06$2.35$2.354,500——
2012-02-03$2.34$2.341,800——
2012-02-02$2.24$2.244,700——
2012-02-01$2.27$2.273,100——
2012-01-31$2.43$2.431,600——
2012-01-30$2.49$2.496,700——
2012-01-27$2.50$2.500——
2012-01-26$2.50$2.504,600——
2012-01-25$2.54$2.543,600——
2012-01-24$2.63$2.633,000——
2012-01-23$2.50$2.507,300——
2012-01-20$2.67$2.670——
2012-01-19$2.67$2.6712,600——
2012-01-18$2.55$2.5510,700——
2012-01-17$2.11$2.111,000——
2012-01-13$2.04$2.042,900——
2012-01-12$2.40$2.401,900——
2012-01-11$2.40$2.404,300——
2012-01-10$1.91$1.914,800——
2012-01-09$1.96$1.963,300——
2012-01-06$1.89$1.893,700——
2012-01-05$1.85$1.85400——
2012-01-04$1.86$1.861,000——
2012-01-03$1.85$1.85500——