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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$5.39$5.398,900——
2013-12-30$5.34$5.3421,800——
2013-12-27$5.44$5.4410,300——
2013-12-26$4.97$4.9715,000——
2013-12-24$5.09$5.091,100——
2013-12-23$5.05$5.0513,900——
2013-12-20$5.16$5.1667,100——
2013-12-19$5.29$5.2910,700——
2013-12-18$5.41$5.4188,800——
2013-12-17$5.11$5.1118,800——
2013-12-16$5.13$5.1322,500——
2013-12-13$5.19$5.1945,200——
2013-12-12$5.14$5.1447,400——
2013-12-11$5.12$5.1245,100——
2013-12-10$5.05$5.0518,500——
2013-12-09$4.90$4.9010,800——
2013-12-06$4.78$4.784,100——
2013-12-05$4.60$4.601,300——
2013-12-04$4.66$4.6626,700——
2013-12-03$4.55$4.5511,600——
2013-12-02$4.57$4.575,000——
2013-11-29$4.79$4.795,900——
2013-11-27$4.70$4.703,100——
2013-11-26$4.66$4.665,300——
2013-11-25$4.39$4.3934,600——
2013-11-22$4.42$4.4215,300——
2013-11-21$4.47$4.478,400——
2013-11-20$4.62$4.627,300——
2013-11-19$4.91$4.914,000——
2013-11-18$4.81$4.81200——
2013-11-15$4.86$4.865,300——
2013-11-14$5.11$5.1114,700——
2013-11-13$4.83$4.834,400——
2013-11-12$4.71$4.7110,000——
2013-11-11$4.68$4.6818,000——
2013-11-08$4.47$4.47300——
2013-11-07$4.36$4.366,200——
2013-11-06$4.57$4.573,500——
2013-11-05$4.48$4.482,000——
2013-11-04$4.48$4.481,400——
2013-11-01$4.48$4.481,300——
2013-10-31$4.66$4.663,800——
2013-10-30$4.54$4.543,600——
2013-10-29$4.67$4.672,800——
2013-10-28$4.39$4.399,100——
2013-10-25$4.50$4.5015,200——
2013-10-24$4.64$4.6481,100——
2013-10-23$4.64$4.6411,700——
2013-10-22$4.66$4.665,100——
2013-10-21$4.79$4.7937,200——
2013-10-18$4.70$4.707,100——
2013-10-17$4.83$4.838,800——
2013-10-16$4.81$4.816,600——
2013-10-15$5.05$5.0530,000——
2013-10-14$5.11$5.1118,200——
2013-10-11$4.78$4.7832,500——
2013-10-10$5.40$5.4031,600——
2013-10-09$4.75$4.7539,400——
2013-10-08$4.35$4.3525,400——
2013-10-07$4.57$4.5718,500——
2013-10-04$4.66$4.6664,900——
2013-10-03$4.13$4.1310,600——
2013-10-02$4.17$4.179,800——
2013-10-01$4.00$4.0010,600——
2013-09-30$4.06$4.062,700——
2013-09-27$4.08$4.085,700——
2013-09-26$4.24$4.241,600——
2013-09-25$4.29$4.29112,800——
2013-09-24$4.30$4.302,600——
2013-09-23$4.15$4.15600——
2013-09-20$4.54$4.544,600——
2013-09-19$4.38$4.388,500——
2013-09-18$4.39$4.3912,700——
2013-09-17$4.23$4.2310,000——
2013-09-16$4.24$4.240——
2013-09-13$4.24$4.241,300——
2013-09-12$4.28$4.28500——
2013-09-11$4.03$4.032,000——
2013-09-10$4.14$4.1419,300——
2013-09-09$3.91$3.9114,700——
2013-09-06$3.94$3.94100——
2013-09-05$4.08$4.087,200——
2013-09-04$4.08$4.0813,700——
2013-09-03$4.14$4.14700——
2013-08-30$4.10$4.10600——
2013-08-29$4.25$4.251,600——
2013-08-28$4.13$4.1335,700——
2013-08-27$4.35$4.350——
2013-08-26$4.35$4.3524,600——
2013-08-23$4.45$4.45200——
2013-08-22$4.55$4.55400——
2013-08-21$4.32$4.323,400——
2013-08-20$4.51$4.513,000——
2013-08-19$4.52$4.52500——
2013-08-16$4.55$4.5534,300——
2013-08-15$4.66$4.665,700——
2013-08-14$4.73$4.7314,200——
2013-08-13$4.71$4.71400——
2013-08-12$4.92$4.9212,600——
2013-08-09$4.66$4.6624,700——
2013-08-08$4.92$4.921,400——
2013-08-07$5.18$5.18200——
2013-08-06$5.56$5.561,100——
2013-08-05$5.26$5.261,600——
2013-08-02$5.02$5.02500——
2013-08-01$5.69$5.694,100——
2013-07-31$5.89$5.89400——
2013-07-30$4.65$4.6514,000——
2013-07-29$4.61$4.61200——
2013-07-26$4.60$4.601,700——
2013-07-25$4.47$4.4768,200——
2013-07-24$4.75$4.75500——
2013-07-23$4.78$4.78100——
2013-07-22$4.79$4.79700——
2013-07-19$4.65$4.653,200——
2013-07-18$4.65$4.651,700——
2013-07-17$4.68$4.6818,700——
2013-07-16$4.70$4.701,800——
2013-07-15$4.65$4.65100——
2013-07-12$4.69$4.69200——
2013-07-11$4.89$4.89700——
2013-07-10$4.79$4.791,500——
2013-07-09$4.69$4.69600——
2013-07-08$4.80$4.8015,800——
2013-07-05$4.70$4.701,900——
2013-07-03$5.04$5.040——
2013-07-02$5.04$5.046,400——
2013-07-01$4.62$4.62900——
2013-06-28$4.44$4.446,300——
2013-06-27$4.22$4.224,000——
2013-06-26$4.37$4.379,300——
2013-06-25$4.35$4.351,200——
2013-06-24$4.31$4.312,200——
2013-06-21$4.42$4.422,800——
2013-06-20$4.27$4.274,700——
2013-06-19$4.47$4.47900——
2013-06-18$4.62$4.6223,600——
2013-06-17$4.99$4.993,200——
2013-06-14$5.13$5.13800——
2013-06-13$5.13$5.133,500——
2013-06-12$5.03$5.031,700——
2013-06-11$5.21$5.217,800——
2013-06-10$5.40$5.407,800——
2013-06-07$5.41$5.412,300——
2013-06-06$5.29$5.290——
2013-06-05$5.29$5.291,300——
2013-06-04$5.29$5.291,000——
2013-06-03$5.50$5.503,600——
2013-05-31$5.59$5.593,600——
2013-05-30$5.60$5.6010,200——
2013-05-29$5.70$5.708,300——
2013-05-28$5.85$5.85400——
2013-05-24$5.75$5.750——
2013-05-23$5.75$5.75800——
2013-05-22$5.66$5.661,000——
2013-05-21$5.61$5.6115,200——
2013-05-20$5.89$5.892,300——
2013-05-17$5.83$5.83200——
2013-05-16$6.02$6.023,700——
2013-05-15$6.19$6.1910,800——
2013-05-14$6.00$6.00500——
2013-05-13$6.24$6.241,100——
2013-05-10$5.79$5.79600——
2013-05-09$5.75$5.751,800——
2013-05-08$5.75$5.752,800——
2013-05-07$5.83$5.833,900——
2013-05-06$5.86$5.867,100——
2013-05-03$6.06$6.06600——
2013-05-02$5.86$5.863,600——
2013-05-01$5.76$5.761,200——
2013-04-30$5.83$5.831,600——
2013-04-29$5.85$5.85300——
2013-04-26$5.80$5.80200——
2013-04-25$5.76$5.761,100——
2013-04-24$5.32$5.32300——
2013-04-23$5.61$5.611,800——
2013-04-22$5.40$5.407,600——
2013-04-19$5.99$5.990——
2013-04-18$5.99$5.994,100——
2013-04-17$5.39$5.395,700——
2013-04-16$5.71$5.711,700——
2013-04-15$5.66$5.665,500——
2013-04-12$6.03$6.030——
2013-04-11$6.03$6.030——
2013-04-10$6.03$6.030——
2013-04-09$6.03$6.030——
2013-04-08$6.03$6.033,000——
2013-04-05$6.15$6.151,900——
2013-04-04$6.10$6.106,200——
2013-04-03$6.08$6.082,400——
2013-04-02$6.35$6.353,300——
2013-04-01$6.39$6.395,800——
2013-03-28$6.50$6.5029,800——
2013-03-27$6.40$6.402,500——
2013-03-26$6.39$6.395,100——
2013-03-25$6.38$6.388,200——
2013-03-22$6.04$6.042,200——
2013-03-21$6.03$6.0310,500——
2013-03-20$6.12$6.125,700——
2013-03-19$6.01$6.012,400——
2013-03-18$6.12$6.127,500——
2013-03-15$6.24$6.2460,500——
2013-03-14$6.09$6.0916,200——
2013-03-13$5.72$5.725,700——
2013-03-12$5.95$5.959,500——
2013-03-11$5.80$5.809,900——
2013-03-08$5.72$5.728,500——
2013-03-07$5.65$5.652,400——
2013-03-06$5.57$5.5711,100——
2013-03-05$5.87$5.87600——
2013-03-04$5.92$5.925,200——
2013-03-01$5.95$5.953,100——
2013-02-28$5.80$5.803,500——
2013-02-27$5.50$5.5093,000——
2013-02-26$5.26$5.261,800——
2013-02-25$5.23$5.230——
2013-02-22$5.23$5.2314,100——
2013-02-21$5.25$5.25600——
2013-02-20$5.35$5.355,600——
2013-02-19$5.41$5.4117,700——
2013-02-15$5.39$5.391,000——
2013-02-14$4.98$4.982,000——
2013-02-13$5.40$5.403,900——
2013-02-12$5.17$5.176,800——
2013-02-11$5.40$5.4018,100——
2013-02-08$4.62$4.621,300——
2013-02-07$4.65$4.6525,700——
2013-02-06$4.97$4.971,100——
2013-02-05$4.70$4.700——
2013-02-04$4.70$4.70800——
2013-02-01$4.60$4.602,100——
2013-01-31$4.37$4.37100——
2013-01-30$4.50$4.50700——
2013-01-29$4.90$4.902,200——
2013-01-28$4.52$4.524,100——
2013-01-25$4.50$4.50900——
2013-01-24$4.60$4.604,200——
2013-01-23$4.64$4.640——
2013-01-22$4.64$4.64700——
2013-01-18$4.58$4.581,500——
2013-01-17$4.69$4.690——
2013-01-16$4.69$4.694,200——
2013-01-15$4.53$4.53500——
2013-01-14$4.53$4.534,800——
2013-01-11$4.50$4.503,200——
2013-01-10$4.82$4.821,500——
2013-01-09$5.00$5.00900——
2013-01-08$5.00$5.003,400——
2013-01-07$4.77$4.7717,900——
2013-01-04$4.50$4.500——
2013-01-03$4.50$4.504,400——
2013-01-02$4.50$4.500——