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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$79.22$79.2241,100——
2023-12-28$80.18$80.1875,200——
2023-12-27$82.41$82.4158,300——
2023-12-26$82.21$82.2137,100——
2023-12-22$82.15$82.1588,900——
2023-12-21$82.19$82.1953,100——
2023-12-20$83.13$83.1353,700——
2023-12-19$83.98$83.9862,000——
2023-12-18$82.31$82.3170,700——
2023-12-15$83.91$83.91106,500——
2023-12-14$85.89$85.8990,100——
2023-12-13$84.65$84.6563,800——
2023-12-12$82.62$82.6286,300——
2023-12-11$83.00$83.00125,300——
2023-12-08$81.61$81.6181,800——
2023-12-07$74.70$74.70128,400——
2023-12-06$71.23$71.2348,600——
2023-12-05$71.43$71.4319,900——
2023-12-04$72.15$72.1523,300——
2023-12-01$71.63$71.6337,300——
2023-11-30$69.97$69.9739,500——
2023-11-29$69.92$69.9238,600——
2023-11-28$70.05$70.05137,200——
2023-11-27$72.13$72.1360,200——
2023-11-24$72.08$72.0833,800——
2023-11-22$71.00$71.0057,200——
2023-11-21$67.93$67.9325,000——
2023-11-20$67.47$67.4742,700——
2023-11-17$65.65$65.6535,600——
2023-11-16$64.69$64.6923,700——
2023-11-15$65.40$65.4028,400——
2023-11-14$65.96$65.9635,600——
2023-11-13$62.41$62.4120,400——
2023-11-10$61.68$61.6825,900——
2023-11-09$61.09$61.0922,000——
2023-11-08$60.70$60.7021,900——
2023-11-07$61.48$61.4826,900——
2023-11-06$62.72$62.7231,000——
2023-11-03$61.86$61.8642,100——
2023-11-02$62.62$62.6223,700——
2023-11-01$62.13$62.1324,900——
2023-10-31$62.23$62.2342,300——
2023-10-30$61.24$61.2418,400——
2023-10-27$61.14$61.1421,500——
2023-10-26$60.94$60.9436,400——
2023-10-25$61.49$61.4921,000——
2023-10-24$61.95$61.9521,300——
2023-10-23$61.50$61.5036,100——
2023-10-20$60.91$60.9124,700——
2023-10-19$61.82$61.8220,100——
2023-10-18$62.77$62.7724,300——
2023-10-17$64.27$64.2733,900——
2023-10-16$63.14$63.1437,500——
2023-10-13$63.02$63.0232,100——
2023-10-12$64.57$64.5739,800——
2023-10-11$66.74$66.7443,300——
2023-10-10$67.17$67.1747,000——
2023-10-09$68.99$68.9934,500——
2023-10-06$71.32$71.32104,800——
2023-10-05$69.55$69.5535,600——
2023-10-04$69.25$69.2558,300——
2023-10-03$65.73$65.7355,800——
2023-10-02$65.02$65.0229,200——
2023-09-29$65.87$65.8741,300——
2023-09-28$66.68$66.6827,000——
2023-09-27$65.82$65.8267,300——
2023-09-26$64.64$64.6428,300——
2023-09-25$66.06$66.0617,200——
2023-09-22$66.61$66.6121,600——
2023-09-21$65.88$65.8845,700——
2023-09-20$67.34$67.3424,200——
2023-09-19$67.74$67.7427,700——
2023-09-18$69.01$69.0139,800——
2023-09-15$67.82$67.8293,700——
2023-09-14$68.84$68.8439,600——
2023-09-13$69.04$69.0433,900——
2023-09-12$71.74$71.7471,200——
2023-09-11$70.89$70.8951,300——
2023-09-08$72.40$72.4025,000——
2023-09-07$71.71$71.7160,800——
2023-09-06$72.72$72.7246,600——
2023-09-05$73.68$73.6845,100——
2023-09-01$76.13$76.1372,100——
2023-08-31$74.98$74.9869,200——
2023-08-30$75.79$75.7946,200——
2023-08-29$73.79$73.7932,500——
2023-08-28$73.71$73.7147,800——
2023-08-25$72.66$72.6642,200——
2023-08-24$72.64$72.6471,200——
2023-08-23$71.99$71.9960,400——
2023-08-22$71.65$71.6542,900——
2023-08-21$70.59$70.5957,100——
2023-08-18$70.79$70.7939,800——
2023-08-17$70.12$70.1235,400——
2023-08-16$70.64$70.6446,000——
2023-08-15$71.75$71.7574,900——
2023-08-14$69.86$69.8647,800——
2023-08-11$70.23$70.2337,800——
2023-08-10$69.78$69.7851,300——
2023-08-09$69.52$69.5270,500——
2023-08-08$66.57$66.5749,800——
2023-08-07$64.53$64.5353,600——
2023-08-04$66.62$66.62102,700——
2023-08-03$58.01$58.0124,800——
2023-08-02$57.36$57.3619,600——
2023-08-01$57.80$57.8022,800——
2023-07-31$57.32$57.3229,600——
2023-07-28$55.97$55.9728,700——
2023-07-27$55.66$55.6625,700——
2023-07-26$56.99$56.9928,300——
2023-07-25$56.77$56.7714,200——
2023-07-24$56.51$56.5115,900——
2023-07-21$56.78$56.7838,200——
2023-07-20$55.91$55.9136,900——
2023-07-19$56.71$56.7123,800——
2023-07-18$57.98$57.9822,800——
2023-07-17$58.44$58.4425,400——
2023-07-14$57.51$57.5116,000——
2023-07-13$57.85$57.8529,700——
2023-07-12$57.48$57.4836,100——
2023-07-11$56.15$56.1535,100——
2023-07-10$55.56$55.5624,900——
2023-07-07$54.36$54.3649,200——
2023-07-06$53.34$53.3462,500——
2023-07-05$55.00$55.0046,800——
2023-07-03$56.94$56.9428,700——
2023-06-30$56.88$56.88104,000——
2023-06-29$56.86$56.8675,100——
2023-06-28$56.31$56.31119,900——
2023-06-27$54.77$54.7786,300——
2023-06-26$54.02$54.0275,500——
2023-06-23$52.74$52.74207,300——
2023-06-22$53.16$53.1636,900——
2023-06-21$53.48$53.4836,800——
2023-06-20$52.58$52.5830,000——
2023-06-16$53.27$53.2751,700——
2023-06-15$54.27$54.2726,900——
2023-06-14$53.95$53.9536,300——
2023-06-13$54.51$54.5138,200——
2023-06-12$54.06$54.0634,100——
2023-06-09$52.98$52.9821,100——
2023-06-08$52.40$52.4026,800——
2023-06-07$53.31$53.3135,700——
2023-06-06$51.98$51.9835,600——
2023-06-05$50.42$50.4221,200——
2023-06-02$50.93$50.9337,600——
2023-06-01$48.46$48.4622,700——
2023-05-31$47.42$47.4286,100——
2023-05-30$47.39$47.3930,900——
2023-05-26$47.88$47.8838,100——
2023-05-25$48.49$48.4923,000——
2023-05-24$48.73$48.7320,300——
2023-05-23$50.37$50.3727,300——
2023-05-22$49.98$49.9835,300——
2023-05-19$50.38$50.3820,500——
2023-05-18$50.23$50.2330,600——
2023-05-17$50.35$50.3543,900——
2023-05-16$48.59$48.5932,000——
2023-05-15$48.25$48.25125,000——
2023-05-12$46.88$46.8825,500——
2023-05-11$46.98$46.9829,200——
2023-05-10$49.12$49.1233,600——
2023-05-09$44.27$44.27102,200——
2023-05-08$43.92$43.9224,600——
2023-05-05$43.75$43.7524,600——
2023-05-04$43.04$43.04101,000——
2023-05-03$45.27$45.2733,500——
2023-05-02$44.30$44.3042,800——
2023-05-01$43.81$43.8121,200——
2023-04-28$43.19$43.1940,900——
2023-04-27$42.96$42.9615,200——
2023-04-26$42.30$42.3036,800——
2023-04-25$43.52$43.5227,000——
2023-04-24$43.21$43.2115,600——
2023-04-21$42.90$42.9031,700——
2023-04-20$43.61$43.6129,200——
2023-04-19$42.35$42.3516,400——
2023-04-18$42.25$42.2520,300——
2023-04-17$42.72$42.7234,900——
2023-04-14$41.91$41.9140,800——
2023-04-13$41.83$41.8324,500——
2023-04-12$41.01$41.0128,800——
2023-04-11$40.90$40.9035,500——
2023-04-10$40.59$40.5935,100——
2023-04-06$40.53$40.5323,200——
2023-04-05$40.47$40.4739,900——
2023-04-04$41.96$41.9644,800——
2023-04-03$43.86$43.8634,700——
2023-03-31$43.09$43.0962,600——
2023-03-30$41.85$41.8519,900——
2023-03-29$43.15$43.1522,200——
2023-03-28$43.51$43.5150,900——
2023-03-27$43.08$43.0837,800——
2023-03-24$42.78$42.7842,800——
2023-03-23$41.47$41.4734,700——
2023-03-22$41.02$41.0235,300——
2023-03-21$42.36$42.3636,500——
2023-03-20$41.67$41.6733,900——
2023-03-17$41.56$41.5651,800——
2023-03-16$42.49$42.4917,500——
2023-03-15$41.90$41.9021,900——
2023-03-14$43.59$43.5928,700——
2023-03-13$42.04$42.0423,200——
2023-03-10$42.12$42.1223,200——
2023-03-09$44.24$44.2417,200——
2023-03-08$45.08$45.0831,100——
2023-03-07$44.89$44.8942,900——
2023-03-06$43.21$43.2159,900——
2023-03-03$44.50$44.5020,300——
2023-03-02$43.56$43.5632,900——
2023-03-01$43.16$43.1634,700——
2023-02-28$42.06$42.0648,800——
2023-02-27$42.20$42.2036,500——
2023-02-24$42.92$42.9236,100——
2023-02-23$41.80$41.8026,700——
2023-02-22$41.52$41.5221,400——
2023-02-21$40.67$40.6758,900——
2023-02-17$42.54$42.5449,000——
2023-02-16$42.24$42.2429,400——
2023-02-15$41.89$41.8925,300——
2023-02-14$41.05$41.0516,800——
2023-02-13$41.27$41.2720,600——
2023-02-10$40.47$40.4720,400——
2023-02-09$41.56$41.5630,000——
2023-02-08$41.88$41.8834,100——
2023-02-07$42.10$42.1023,600——
2023-02-06$41.21$41.2117,000——
2023-02-03$40.87$40.8729,200——
2023-02-02$40.80$40.8016,700——
2023-02-01$39.62$39.6223,600——
2023-01-31$39.81$39.8115,700——
2023-01-30$37.79$37.7918,600——
2023-01-27$39.42$39.425,400——
2023-01-26$38.63$38.6311,000——
2023-01-25$39.46$39.4616,000——
2023-01-24$40.13$40.139,600——
2023-01-23$40.27$40.2713,500——
2023-01-20$39.76$39.7616,000——
2023-01-19$39.17$39.1710,100——
2023-01-18$39.11$39.1126,000——
2023-01-17$39.08$39.0814,500——
2023-01-13$39.49$39.4923,800——
2023-01-12$39.06$39.0620,400——
2023-01-11$39.00$39.0016,300——
2023-01-10$38.18$38.1813,200——
2023-01-09$36.71$36.7114,200——
2023-01-06$36.35$36.3510,400——
2023-01-05$35.74$35.7427,200——
2023-01-04$35.55$35.5515,900——
2023-01-03$36.28$36.2829,700——