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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$46.04$46.0451,200——
2020-12-30$46.24$46.2425,800——
2020-12-29$46.53$46.5360,600——
2020-12-28$47.46$47.4632,100——
2020-12-24$48.43$48.4314,000——
2020-12-23$48.68$48.6841,000——
2020-12-22$48.58$48.5843,000——
2020-12-21$47.85$47.8544,600——
2020-12-18$47.78$47.78189,600——
2020-12-17$47.86$47.8656,400——
2020-12-16$46.85$46.8556,900——
2020-12-15$45.66$45.6676,400——
2020-12-14$43.73$43.7384,200——
2020-12-11$44.31$44.3161,000——
2020-12-10$43.96$43.9661,400——
2020-12-09$43.22$43.2255,600——
2020-12-08$41.86$41.8658,100——
2020-12-07$41.92$41.92101,700——
2020-12-04$40.25$40.25102,300——
2020-12-03$39.40$39.4091,400——
2020-12-02$37.67$37.6734,000——
2020-12-01$37.01$37.0150,800——
2020-11-30$36.88$36.8891,300——
2020-11-27$37.54$37.5415,500——
2020-11-25$37.55$37.5520,000——
2020-11-24$37.44$37.4466,000——
2020-11-23$36.37$36.3737,500——
2020-11-20$36.95$36.9529,400——
2020-11-19$38.02$38.0247,600——
2020-11-18$38.05$38.0526,800——
2020-11-17$38.59$38.5941,100——
2020-11-16$38.36$38.3663,200——
2020-11-13$38.63$38.63100,200——
2020-11-12$37.77$37.7751,300——
2020-11-11$37.68$37.6839,600——
2020-11-10$37.94$37.9452,000——
2020-11-09$35.09$35.0974,900——
2020-11-06$35.26$35.2634,100——
2020-11-05$35.27$35.2737,800——
2020-11-04$34.01$34.0136,100——
2020-11-03$34.03$34.0338,900——
2020-11-02$32.90$32.9040,400——
2020-10-30$31.92$31.9235,500——
2020-10-29$32.16$32.1636,600——
2020-10-28$32.01$32.0183,200——
2020-10-27$33.31$33.3150,300——
2020-10-26$34.50$34.5060,900——
2020-10-23$35.87$35.8736,000——
2020-10-22$36.00$36.0067,600——
2020-10-21$37.03$37.0341,300——
2020-10-20$38.62$38.6236,500——
2020-10-19$37.99$37.9943,300——
2020-10-16$37.79$37.7933,800——
2020-10-15$37.27$37.2743,600——
2020-10-14$37.02$37.0225,700——
2020-10-13$37.44$37.4420,400——
2020-10-12$37.85$37.8546,400——
2020-10-09$37.39$37.3981,700——
2020-10-08$37.58$37.5861,900——
2020-10-07$37.93$37.93108,000——
2020-10-06$36.76$36.76159,600——
2020-10-05$34.63$34.6379,000——
2020-10-02$32.85$32.8540,000——
2020-10-01$32.65$32.6557,500——
2020-09-30$31.77$31.7777,600——
2020-09-29$31.37$31.3738,400——
2020-09-28$31.27$31.2749,100——
2020-09-25$30.10$30.1039,200——
2020-09-24$29.83$29.8360,200——
2020-09-23$29.89$29.89120,100——
2020-09-22$31.82$31.8298,700——
2020-09-21$32.32$32.3289,500——
2020-09-18$35.23$35.23631,600——
2020-09-17$34.80$34.8096,200——
2020-09-16$35.11$35.11142,800——
2020-09-15$34.02$34.0286,800——
2020-09-14$33.53$33.53149,600——
2020-09-11$32.18$32.1865,800——
2020-09-10$31.44$31.44100,700——
2020-09-09$31.98$31.9882,600——
2020-09-08$31.54$31.54173,400——
2020-09-04$29.02$29.0263,700——
2020-09-03$29.11$29.1175,300——
2020-09-02$29.75$29.7581,200——
2020-09-01$29.41$29.4151,000——
2020-08-31$28.83$28.8354,600——
2020-08-28$29.16$29.1630,000——
2020-08-27$29.26$29.2630,700——
2020-08-26$29.38$29.3820,600——
2020-08-25$29.44$29.4428,500——
2020-08-24$29.43$29.4323,800——
2020-08-21$29.12$29.1262,600——
2020-08-20$28.99$28.9927,500——
2020-08-19$29.29$29.2929,100——
2020-08-18$29.37$29.3732,900——
2020-08-17$29.07$29.0736,600——
2020-08-14$29.43$29.4353,500——
2020-08-13$29.72$29.7247,000——
2020-08-12$29.80$29.80102,100——
2020-08-11$28.63$28.63132,800——
2020-08-10$27.84$27.8448,300——
2020-08-07$27.48$27.4888,800——
2020-08-06$24.32$24.3226,400——
2020-08-05$24.10$24.1021,900——
2020-08-04$23.70$23.7037,800——
2020-08-03$23.15$23.1571,700——
2020-07-31$23.83$23.8332,200——
2020-07-30$24.09$24.0928,300——
2020-07-29$24.01$24.0127,200——
2020-07-28$23.14$23.1423,800——
2020-07-27$23.90$23.9021,500——
2020-07-24$23.41$23.4124,600——
2020-07-23$24.28$24.2822,400——
2020-07-22$24.29$24.2945,700——
2020-07-21$24.34$24.3429,400——
2020-07-20$23.86$23.8629,100——
2020-07-17$23.51$23.5130,900——
2020-07-16$22.83$22.8338,700——
2020-07-15$22.80$22.8087,300——
2020-07-14$20.99$20.9925,800——
2020-07-13$20.67$20.6784,400——
2020-07-10$20.25$20.2570,600——
2020-07-09$20.25$20.2536,700——
2020-07-08$20.55$20.5558,800——
2020-07-07$20.97$20.9721,400——
2020-07-06$22.23$22.2388,400——
2020-07-02$22.07$22.0742,500——
2020-07-01$22.45$22.4525,900——
2020-06-30$23.17$23.1723,000——
2020-06-29$22.90$22.9050,500——
2020-06-26$21.77$21.7748,200——
2020-06-25$22.20$22.2024,000——
2020-06-24$21.42$21.4229,500——
2020-06-23$22.40$22.4021,700——
2020-06-22$21.85$21.8522,500——
2020-06-19$21.63$21.6342,000——
2020-06-18$21.80$21.8015,600——
2020-06-17$22.17$22.1723,100——
2020-06-16$22.41$22.4144,900——
2020-06-15$22.14$22.1441,600——
2020-06-12$21.99$21.9927,000——
2020-06-11$21.57$21.5761,500——
2020-06-10$23.69$23.6924,800——
2020-06-09$23.61$23.6142,800——
2020-06-08$23.66$23.6640,700——
2020-06-05$23.95$23.9556,400——
2020-06-04$23.40$23.4030,100——
2020-06-03$23.28$23.2828,300——
2020-06-02$23.50$23.5017,700——
2020-06-01$23.53$23.5329,700——
2020-05-29$23.40$23.4046,800——
2020-05-28$23.42$23.4245,500——
2020-05-27$24.45$24.4552,200——
2020-05-26$24.09$24.0930,400——
2020-05-22$23.11$23.1111,000——
2020-05-21$23.06$23.0633,300——
2020-05-20$22.81$22.8130,300——
2020-05-19$23.07$23.0742,700——
2020-05-18$23.05$23.0558,600——
2020-05-15$21.21$21.2148,900——
2020-05-14$19.97$19.9750,400——
2020-05-13$20.00$20.0065,900——
2020-05-12$20.77$20.7761,000——
2020-05-11$21.50$21.5046,400——
2020-05-08$22.12$22.1244,900——
2020-05-07$21.49$21.4964,200——
2020-05-06$20.85$20.8539,000——
2020-05-05$20.70$20.7036,800——
2020-05-04$19.80$19.8040,600——
2020-05-01$19.66$19.6649,300——
2020-04-30$19.75$19.7529,800——
2020-04-29$20.13$20.1353,600——
2020-04-28$19.09$19.0955,400——
2020-04-27$18.19$18.1944,000——
2020-04-24$17.63$17.6319,500——
2020-04-23$17.69$17.6926,500——
2020-04-22$17.12$17.1231,000——
2020-04-21$17.04$17.0430,800——
2020-04-20$17.60$17.6022,800——
2020-04-17$18.34$18.3447,900——
2020-04-16$17.80$17.8051,400——
2020-04-15$18.48$18.4827,500——
2020-04-14$19.75$19.7523,400——
2020-04-13$19.18$19.1836,400——
2020-04-09$19.89$19.8938,600——
2020-04-08$18.70$18.7049,600——
2020-04-07$17.87$17.87118,100——
2020-04-06$17.28$17.2844,500——
2020-04-03$16.40$16.4056,400——
2020-04-02$16.61$16.6143,700——
2020-04-01$16.36$16.3650,700——
2020-03-31$17.65$17.6550,000——
2020-03-30$17.69$17.6933,000——
2020-03-27$17.29$17.2933,700——
2020-03-26$18.22$18.2273,700——
2020-03-25$18.02$18.0247,500——
2020-03-24$16.76$16.7636,200——
2020-03-23$15.63$15.6329,900——
2020-03-20$15.69$15.6969,800——
2020-03-19$16.02$16.0292,100——
2020-03-18$14.01$14.01108,400——
2020-03-17$17.06$17.0680,100——
2020-03-16$17.21$17.2167,700——
2020-03-13$19.80$19.8078,700——
2020-03-12$19.17$19.1766,900——
2020-03-11$21.93$21.9349,700——
2020-03-10$22.41$22.4156,600——
2020-03-09$22.12$22.1257,400——
2020-03-06$24.44$24.4488,400——
2020-03-05$24.52$24.5284,900——
2020-03-04$24.72$24.7252,200——
2020-03-03$23.33$23.3353,700——
2020-03-02$24.17$24.1736,200——
2020-02-28$23.31$23.3179,800——
2020-02-27$22.95$22.9540,000——
2020-02-26$24.06$24.0637,900——
2020-02-25$24.35$24.3534,900——
2020-02-24$25.07$25.0745,700——
2020-02-21$25.17$25.1722,900——
2020-02-20$25.34$25.3416,500——
2020-02-19$25.48$25.4828,300——
2020-02-18$25.09$25.0954,800——
2020-02-14$24.56$24.5629,300——
2020-02-13$24.93$24.9317,300——
2020-02-12$25.02$25.0241,000——
2020-02-11$24.81$24.8134,300——
2020-02-10$25.19$25.1933,500——
2020-02-07$25.01$25.0121,900——
2020-02-06$25.89$25.8941,100——
2020-02-05$26.38$26.3853,600——
2020-02-04$24.57$24.5786,200——
2020-02-03$25.31$25.3125,300——
2020-01-31$25.01$25.0128,100——
2020-01-30$25.44$25.4429,200——
2020-01-29$26.11$26.1120,400——
2020-01-28$26.98$26.9845,400——
2020-01-27$27.26$27.2646,700——
2020-01-24$26.39$26.3914,400——
2020-01-23$26.30$26.3042,700——
2020-01-22$26.08$26.0812,100——
2020-01-21$25.81$25.8129,300——
2020-01-17$26.32$26.3212,600——
2020-01-16$26.32$26.3213,000——
2020-01-15$26.24$26.2418,100——
2020-01-14$26.42$26.4216,400——
2020-01-13$26.27$26.2722,700——
2020-01-10$25.97$25.9719,100——
2020-01-09$26.02$26.0211,200——
2020-01-08$25.84$25.8421,900——
2020-01-07$25.70$25.7032,900——
2020-01-06$25.16$25.1616,600——
2020-01-03$24.91$24.9136,300——
2020-01-02$25.13$25.1324,600——