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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$25.66$25.6617,000——
2019-12-30$26.08$26.0825,100——
2019-12-27$25.97$25.9710,300——
2019-12-26$25.85$25.858,800——
2019-12-24$25.62$25.626,200——
2019-12-23$25.71$25.7126,800——
2019-12-20$25.28$25.2837,300——
2019-12-19$25.09$25.0932,200——
2019-12-18$25.09$25.0916,700——
2019-12-17$25.14$25.1411,100——
2019-12-16$25.10$25.1018,900——
2019-12-13$25.13$25.1324,500——
2019-12-12$25.06$25.0630,900——
2019-12-11$24.49$24.4935,200——
2019-12-10$24.00$24.0017,000——
2019-12-09$23.93$23.9336,300——
2019-12-06$23.60$23.6054,500——
2019-12-05$21.80$21.8031,000——
2019-12-04$21.38$21.3812,500——
2019-12-03$21.51$21.516,800——
2019-12-02$21.70$21.7026,100——
2019-11-29$21.69$21.693,900——
2019-11-27$21.85$21.859,600——
2019-11-26$21.35$21.3572,200——
2019-11-25$21.42$21.4216,200——
2019-11-22$20.67$20.6718,700——
2019-11-21$20.64$20.6415,000——
2019-11-20$21.03$21.0336,300——
2019-11-19$20.78$20.7819,500——
2019-11-18$20.18$20.1826,500——
2019-11-15$20.21$20.2114,300——
2019-11-14$20.19$20.1916,000——
2019-11-13$20.02$20.0216,600——
2019-11-12$19.98$19.9812,200——
2019-11-11$20.09$20.0912,700——
2019-11-08$19.99$19.9919,100——
2019-11-07$19.94$19.947,900——
2019-11-06$20.08$20.087,400——
2019-11-05$20.00$20.0019,900——
2019-11-04$19.98$19.9814,000——
2019-11-01$19.35$19.3519,100——
2019-10-31$19.40$19.4025,800——
2019-10-30$20.24$20.248,700——
2019-10-29$20.39$20.397,700——
2019-10-28$20.38$20.3811,800——
2019-10-25$20.47$20.473,500——
2019-10-24$20.25$20.255,000——
2019-10-23$20.42$20.426,000——
2019-10-22$20.33$20.339,200——
2019-10-21$20.64$20.6410,200——
2019-10-18$20.26$20.2615,000——
2019-10-17$20.12$20.1211,000——
2019-10-16$20.22$20.225,800——
2019-10-15$20.21$20.2112,300——
2019-10-14$19.74$19.7412,600——
2019-10-11$19.65$19.6510,100——
2019-10-10$19.63$19.634,700——
2019-10-09$19.82$19.829,100——
2019-10-08$19.72$19.7214,200——
2019-10-07$19.99$19.996,200——
2019-10-04$19.84$19.846,600——
2019-10-03$19.93$19.935,900——
2019-10-02$19.99$19.998,100——
2019-10-01$20.28$20.2812,000——
2019-09-30$20.59$20.5912,000——
2019-09-27$20.52$20.527,200——
2019-09-26$20.67$20.679,200——
2019-09-25$20.68$20.6817,100——
2019-09-24$20.43$20.4318,500——
2019-09-23$20.70$20.7011,300——
2019-09-20$20.12$20.1255,900——
2019-09-19$20.67$20.6719,900——
2019-09-18$20.59$20.5920,600——
2019-09-17$20.65$20.6519,100——
2019-09-16$20.48$20.4835,300——
2019-09-13$20.40$20.4033,100——
2019-09-12$20.02$20.0241,800——
2019-09-11$19.76$19.7620,000——
2019-09-10$19.14$19.1425,800——
2019-09-09$19.10$19.1013,600——
2019-09-06$18.81$18.819,200——
2019-09-05$19.00$19.0025,000——
2019-09-04$18.84$18.846,100——
2019-09-03$18.93$18.9315,700——
2019-08-30$18.87$18.8715,400——
2019-08-29$18.88$18.8811,800——
2019-08-28$18.26$18.2616,600——
2019-08-27$18.46$18.4615,100——
2019-08-26$18.69$18.6919,100——
2019-08-23$18.55$18.5527,600——
2019-08-22$18.98$18.9820,200——
2019-08-21$18.72$18.7215,900——
2019-08-20$19.14$19.1417,800——
2019-08-19$19.25$19.2510,400——
2019-08-16$19.09$19.0917,000——
2019-08-15$18.95$18.9521,600——
2019-08-14$18.75$18.7510,500——
2019-08-13$19.18$19.189,500——
2019-08-12$18.95$18.9514,700——
2019-08-09$18.90$18.908,500——
2019-08-08$18.93$18.9334,800——
2019-08-07$18.75$18.7516,400——
2019-08-06$18.58$18.5838,200——
2019-08-05$18.48$18.4844,600——
2019-08-02$18.61$18.6120,300——
2019-08-01$17.76$17.7617,400——
2019-07-31$18.11$18.1118,300——
2019-07-30$18.19$18.1921,800——
2019-07-29$17.93$17.9316,100——
2019-07-26$17.91$17.917,700——
2019-07-25$18.02$18.026,300——
2019-07-24$18.35$18.3514,400——
2019-07-23$17.99$17.994,500——
2019-07-22$18.21$18.212,500——
2019-07-19$18.22$18.226,200——
2019-07-18$18.29$18.2917,300——
2019-07-17$18.47$18.474,600——
2019-07-16$18.59$18.594,400——
2019-07-15$18.55$18.5512,200——
2019-07-12$18.47$18.4718,200——
2019-07-11$18.28$18.2811,400——
2019-07-10$18.51$18.5113,000——
2019-07-09$18.56$18.567,300——
2019-07-08$18.65$18.658,900——
2019-07-05$18.79$18.7911,400——
2019-07-03$18.63$18.633,100——
2019-07-02$18.78$18.7812,200——
2019-07-01$18.84$18.8425,100——
2019-06-28$18.85$18.85172,100——
2019-06-27$18.46$18.4624,300——
2019-06-26$18.29$18.2941,400——
2019-06-25$18.38$18.389,500——
2019-06-24$18.41$18.4137,800——
2019-06-21$18.46$18.4623,800——
2019-06-20$18.43$18.4317,600——
2019-06-19$18.49$18.4913,600——
2019-06-18$18.43$18.4331,200——
2019-06-17$18.60$18.6020,100——
2019-06-14$18.34$18.3447,100——
2019-06-13$18.54$18.5421,200——
2019-06-12$18.53$18.5323,900——
2019-06-11$18.38$18.3852,100——
2019-06-10$18.43$18.4343,500——
2019-06-07$18.44$18.4424,000——
2019-06-06$17.97$17.9734,900——
2019-06-05$18.10$18.1050,500——
2019-06-04$18.95$18.9557,200——
2019-06-03$18.12$18.1246,800——
2019-05-31$17.92$17.9269,800——
2019-05-30$16.79$16.79113,100——
2019-05-29$17.05$17.0597,500——
2019-05-28$18.26$18.2615,500——
2019-05-24$18.47$18.4718,600——
2019-05-23$18.47$18.4720,700——
2019-05-22$18.95$18.9511,400——
2019-05-21$19.19$19.1986,900——
2019-05-20$18.53$18.532,200——
2019-05-17$18.54$18.547,800——
2019-05-16$18.57$18.574,600——
2019-05-15$18.60$18.6015,500——
2019-05-14$18.41$18.4130,900——
2019-05-13$18.02$18.0222,400——
2019-05-10$17.95$17.9524,900——
2019-05-09$17.96$17.9629,000——
2019-05-08$17.95$17.957,900——
2019-05-07$17.90$17.9023,000——
2019-05-06$17.50$17.508,000——
2019-05-03$17.69$17.695,300——
2019-05-02$17.37$17.3713,600——
2019-05-01$17.45$17.454,400——
2019-04-30$17.51$17.5129,800——
2019-04-29$17.31$17.3126,300——
2019-04-26$17.46$17.4615,200——
2019-04-25$17.46$17.4616,600——
2019-04-24$17.65$17.6519,300——
2019-04-23$17.90$17.9018,400——
2019-04-22$17.95$17.958,800——
2019-04-18$18.20$18.207,300——
2019-04-17$18.00$18.007,000——
2019-04-16$17.94$17.948,400——
2019-04-15$17.94$17.948,100——
2019-04-12$18.01$18.0112,000——
2019-04-11$17.92$17.929,500——
2019-04-10$18.15$18.158,400——
2019-04-09$17.91$17.9111,700——
2019-04-08$18.00$18.006,200——
2019-04-05$18.04$18.0410,500——
2019-04-04$17.72$17.727,200——
2019-04-03$17.66$17.6626,900——
2019-04-02$17.70$17.708,400——
2019-04-01$17.85$17.8511,100——
2019-03-29$17.77$17.779,600——
2019-03-28$17.89$17.897,200——
2019-03-27$18.01$18.017,700——
2019-03-26$17.90$17.9020,300——
2019-03-25$17.77$17.7721,900——
2019-03-22$17.43$17.4327,000——
2019-03-21$17.96$17.9616,900——
2019-03-20$17.73$17.7312,900——
2019-03-19$17.85$17.8529,400——
2019-03-18$17.75$17.7523,700——
2019-03-15$17.82$17.8261,600——
2019-03-14$18.32$18.328,700——
2019-03-13$18.27$18.2746,800——
2019-03-12$18.39$18.3932,100——
2019-03-11$18.85$18.8520,200——
2019-03-08$18.42$18.429,800——
2019-03-07$18.61$18.6121,500——
2019-03-06$18.45$18.4510,000——
2019-03-05$18.86$18.8611,100——
2019-03-04$18.89$18.8922,400——
2019-03-01$18.50$18.509,400——
2019-02-28$18.38$18.389,900——
2019-02-27$18.76$18.764,800——
2019-02-26$18.76$18.7614,900——
2019-02-25$19.00$19.0013,500——
2019-02-22$18.98$18.986,800——
2019-02-21$18.99$18.999,200——
2019-02-20$18.70$18.7020,700——
2019-02-19$18.78$18.788,700——
2019-02-15$18.61$18.6111,900——
2019-02-14$18.45$18.458,700——
2019-02-13$18.65$18.6514,100——
2019-02-12$18.55$18.5527,900——
2019-02-11$18.56$18.5623,900——
2019-02-08$18.40$18.4041,200——
2019-02-07$17.56$17.5633,500——
2019-02-06$17.85$17.8577,900——
2019-02-05$16.80$16.8037,500——
2019-02-04$16.85$16.8517,900——
2019-02-01$16.67$16.6720,900——
2019-01-31$16.74$16.7422,600——
2019-01-30$16.64$16.6426,300——
2019-01-29$16.59$16.5914,600——
2019-01-28$16.43$16.4331,500——
2019-01-25$16.70$16.7027,400——
2019-01-24$16.94$16.9419,500——
2019-01-23$16.91$16.9124,200——
2019-01-22$17.02$17.0235,500——
2019-01-18$16.90$16.9022,300——
2019-01-17$16.74$16.7428,600——
2019-01-16$16.70$16.7041,000——
2019-01-15$16.49$16.4933,400——
2019-01-14$16.54$16.5422,800——
2019-01-11$16.85$16.8517,600——
2019-01-10$16.96$16.9611,400——
2019-01-09$16.73$16.7325,800——
2019-01-08$16.79$16.7926,900——
2019-01-07$16.83$16.8331,200——
2019-01-04$16.74$16.7438,900——
2019-01-03$15.86$15.8624,000——
2019-01-02$15.96$15.9626,200——