Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,459.64 -9.66 (-0.18%) Dow
38,979.52 -132.64 (-0.34%) Nasdaq
17,746.46 +28.81 (+0.16%) Bitcoin USD
61,577.45 -278.68 (-0.45%) CMC Crypto 200
1,280.03 -3.76 (-0.29%)
IES Holdings, Inc. (IESC)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 135.64 | 138.45 | 135.25 | 135.57 | 135.57 | 16,326 |
| 25 Jun 2024 | 131.68 | 136.23 | 130.25 | 136.00 | 136.00 | 112,300 |
| 24 Jun 2024 | 132.50 | 134.02 | 130.52 | 131.12 | 131.12 | 96,300 |
| 21 Jun 2024 | 133.44 | 133.93 | 126.07 | 132.22 | 132.22 | 201,100 |
| 20 Jun 2024 | 136.50 | 139.78 | 133.43 | 133.93 | 133.93 | 138,700 |
| 18 Jun 2024 | 134.34 | 136.95 | 133.20 | 136.31 | 136.31 | 134,700 |
| 17 Jun 2024 | 129.60 | 135.34 | 127.50 | 134.42 | 134.42 | 106,400 |
| 14 Jun 2024 | 134.58 | 137.58 | 132.61 | 133.45 | 133.45 | 123,900 |
| 13 Jun 2024 | 135.16 | 138.35 | 132.94 | 137.31 | 137.31 | 133,900 |
| 12 Jun 2024 | 129.35 | 140.31 | 129.15 | 135.27 | 135.27 | 257,800 |
| 11 Jun 2024 | 127.81 | 130.67 | 124.55 | 125.06 | 125.06 | 227,200 |
| 10 Jun 2024 | 126.72 | 132.50 | 125.81 | 129.58 | 129.58 | 241,600 |
| 07 Jun 2024 | 129.24 | 131.00 | 126.64 | 128.15 | 128.15 | 205,600 |
| 06 Jun 2024 | 136.21 | 136.69 | 130.44 | 131.16 | 131.16 | 111,000 |
| 05 Jun 2024 | 136.00 | 139.46 | 134.15 | 137.73 | 137.73 | 164,600 |
| 04 Jun 2024 | 147.77 | 147.77 | 133.57 | 134.97 | 134.97 | 290,200 |
| 03 Jun 2024 | 153.51 | 155.45 | 143.91 | 146.89 | 146.89 | 152,100 |
| 31 May 2024 | 154.50 | 159.00 | 148.19 | 152.45 | 152.45 | 168,900 |
| 30 May 2024 | 150.23 | 157.33 | 150.00 | 154.65 | 154.65 | 102,600 |
| 29 May 2024 | 153.18 | 155.90 | 150.00 | 151.89 | 151.89 | 117,900 |
| 28 May 2024 | 161.25 | 162.50 | 155.33 | 156.17 | 156.17 | 133,900 |
| 24 May 2024 | 160.31 | 162.38 | 158.79 | 160.50 | 160.50 | 256,300 |
| 23 May 2024 | 162.44 | 164.27 | 157.34 | 158.67 | 158.67 | 129,500 |
| 22 May 2024 | 159.63 | 161.40 | 156.89 | 159.95 | 159.95 | 93,400 |
| 21 May 2024 | 158.40 | 160.45 | 153.53 | 159.17 | 159.17 | 132,000 |
| 20 May 2024 | 159.82 | 162.48 | 157.45 | 158.68 | 158.68 | 150,900 |
| 17 May 2024 | 163.69 | 164.19 | 158.18 | 159.95 | 159.95 | 170,500 |
| 16 May 2024 | 175.02 | 175.94 | 161.31 | 162.20 | 162.20 | 176,800 |
| 15 May 2024 | 167.77 | 178.01 | 167.43 | 174.64 | 174.64 | 188,600 |
| 14 May 2024 | 163.02 | 166.87 | 156.36 | 165.40 | 165.40 | 222,700 |
| 13 May 2024 | 183.10 | 184.38 | 162.61 | 162.95 | 162.95 | 328,500 |
| 10 May 2024 | 178.96 | 183.87 | 175.39 | 182.31 | 182.31 | 143,800 |
| 09 May 2024 | 176.45 | 181.49 | 174.02 | 178.20 | 178.20 | 198,000 |
| 08 May 2024 | 171.82 | 175.99 | 169.12 | 174.84 | 174.84 | 148,000 |
| 07 May 2024 | 170.00 | 172.62 | 167.69 | 170.96 | 170.96 | 175,300 |
| 06 May 2024 | 164.82 | 174.81 | 161.99 | 168.83 | 168.83 | 206,700 |
| 03 May 2024 | 150.17 | 171.50 | 148.99 | 161.39 | 161.39 | 387,500 |
| 02 May 2024 | 134.67 | 137.28 | 133.21 | 136.86 | 136.86 | 183,400 |
| 01 May 2024 | 134.55 | 136.00 | 128.77 | 132.54 | 132.54 | 144,500 |
| 30 Apr 2024 | 134.83 | 139.46 | 134.83 | 135.12 | 135.12 | 211,300 |
| 29 Apr 2024 | 132.00 | 137.56 | 131.38 | 134.98 | 134.98 | 141,800 |
| 26 Apr 2024 | 128.21 | 133.34 | 128.21 | 131.11 | 131.11 | 126,900 |
| 25 Apr 2024 | 125.96 | 127.56 | 121.68 | 127.55 | 127.55 | 106,600 |
| 24 Apr 2024 | 128.54 | 130.94 | 126.48 | 128.71 | 128.71 | 185,600 |
| 23 Apr 2024 | 118.97 | 128.32 | 118.93 | 127.65 | 127.65 | 167,900 |
| 22 Apr 2024 | 116.14 | 118.41 | 115.12 | 117.68 | 117.68 | 62,800 |
| 19 Apr 2024 | 115.28 | 117.41 | 112.73 | 115.51 | 115.51 | 123,600 |
| 18 Apr 2024 | 118.00 | 118.84 | 115.15 | 115.87 | 115.87 | 66,300 |
| 17 Apr 2024 | 121.67 | 121.67 | 114.69 | 116.71 | 116.71 | 94,400 |
| 16 Apr 2024 | 119.00 | 121.21 | 114.82 | 120.67 | 120.67 | 159,400 |
| 15 Apr 2024 | 123.87 | 126.06 | 119.64 | 119.75 | 119.75 | 88,200 |
| 12 Apr 2024 | 124.44 | 126.12 | 122.62 | 123.45 | 123.45 | 98,900 |
| 11 Apr 2024 | 123.21 | 126.26 | 121.34 | 125.39 | 125.39 | 92,800 |
| 10 Apr 2024 | 123.69 | 127.80 | 121.00 | 123.72 | 123.72 | 137,300 |
| 09 Apr 2024 | 134.69 | 136.34 | 123.73 | 125.53 | 125.53 | 212,200 |
| 08 Apr 2024 | 136.43 | 138.56 | 132.57 | 133.97 | 133.97 | 181,600 |
| 05 Apr 2024 | 126.11 | 135.48 | 126.11 | 133.63 | 133.63 | 239,300 |
| 04 Apr 2024 | 128.74 | 132.62 | 125.74 | 125.95 | 125.95 | 214,300 |
| 03 Apr 2024 | 125.33 | 129.73 | 125.22 | 126.48 | 126.48 | 181,500 |
| 02 Apr 2024 | 121.77 | 125.77 | 119.53 | 125.30 | 125.30 | 181,100 |
| 01 Apr 2024 | 123.65 | 127.56 | 120.94 | 122.42 | 122.42 | 156,800 |
| 28 Mar 2024 | 116.61 | 122.83 | 115.76 | 121.64 | 121.64 | 266,500 |
| 27 Mar 2024 | 117.97 | 117.98 | 114.84 | 116.12 | 116.12 | 100,800 |
| 26 Mar 2024 | 113.50 | 117.21 | 113.50 | 116.91 | 116.91 | 80,900 |
| 25 Mar 2024 | 114.34 | 116.19 | 112.92 | 113.02 | 113.02 | 74,900 |
| 22 Mar 2024 | 115.45 | 115.45 | 113.41 | 113.83 | 113.83 | 45,000 |
| 21 Mar 2024 | 111.85 | 115.64 | 110.17 | 114.94 | 114.94 | 119,400 |
| 20 Mar 2024 | 106.34 | 110.65 | 106.34 | 110.47 | 110.47 | 96,800 |
| 19 Mar 2024 | 102.16 | 107.89 | 101.35 | 106.95 | 106.95 | 69,900 |
| 18 Mar 2024 | 103.14 | 104.34 | 101.31 | 103.08 | 103.08 | 91,300 |
| 15 Mar 2024 | 101.54 | 104.16 | 100.83 | 102.21 | 102.21 | 207,300 |
| 14 Mar 2024 | 101.55 | 102.97 | 100.60 | 101.77 | 101.77 | 95,500 |
| 13 Mar 2024 | 104.97 | 106.00 | 101.53 | 101.55 | 101.55 | 104,800 |
| 12 Mar 2024 | 103.54 | 105.80 | 101.21 | 105.36 | 105.36 | 135,600 |
| 11 Mar 2024 | 112.70 | 112.93 | 102.35 | 102.79 | 102.79 | 241,600 |
| 08 Mar 2024 | 115.77 | 117.75 | 113.12 | 113.55 | 113.55 | 96,900 |
| 07 Mar 2024 | 113.64 | 116.70 | 113.27 | 115.14 | 115.14 | 121,000 |
| 06 Mar 2024 | 112.27 | 114.17 | 110.37 | 113.00 | 113.00 | 122,100 |
| 05 Mar 2024 | 113.24 | 115.83 | 112.03 | 112.18 | 112.18 | 124,300 |
| 04 Mar 2024 | 114.25 | 115.18 | 112.05 | 113.53 | 113.53 | 115,400 |
| 01 Mar 2024 | 110.00 | 113.45 | 108.98 | 113.18 | 113.18 | 143,900 |
| 29 Feb 2024 | 108.55 | 109.96 | 106.90 | 109.92 | 109.92 | 63,300 |
| 28 Feb 2024 | 105.68 | 108.21 | 105.32 | 107.08 | 107.08 | 87,700 |
| 27 Feb 2024 | 108.24 | 108.36 | 103.61 | 105.84 | 105.84 | 230,200 |
| 26 Feb 2024 | 106.45 | 108.17 | 105.76 | 107.33 | 107.33 | 74,500 |
| 23 Feb 2024 | 106.09 | 107.71 | 103.20 | 106.33 | 106.33 | 139,200 |
| 22 Feb 2024 | 99.16 | 105.90 | 99.16 | 105.76 | 105.76 | 128,700 |
| 21 Feb 2024 | 98.39 | 99.00 | 95.47 | 98.39 | 98.39 | 67,300 |
| 20 Feb 2024 | 100.99 | 101.11 | 98.15 | 98.89 | 98.89 | 95,900 |
| 16 Feb 2024 | 100.09 | 102.75 | 98.33 | 101.26 | 101.26 | 99,100 |
| 15 Feb 2024 | 98.00 | 100.88 | 97.15 | 100.54 | 100.54 | 132,000 |
| 14 Feb 2024 | 93.59 | 97.27 | 93.12 | 96.99 | 96.99 | 105,700 |
| 13 Feb 2024 | 92.43 | 93.50 | 91.19 | 92.35 | 92.35 | 152,700 |
| 12 Feb 2024 | 91.42 | 94.86 | 90.40 | 94.70 | 94.70 | 110,000 |
| 09 Feb 2024 | 90.48 | 92.19 | 89.13 | 91.59 | 91.59 | 61,400 |
| 08 Feb 2024 | 90.34 | 91.35 | 89.55 | 90.24 | 90.24 | 105,200 |
| 07 Feb 2024 | 88.60 | 90.64 | 88.25 | 89.84 | 89.84 | 108,900 |
| 06 Feb 2024 | 85.69 | 88.00 | 85.37 | 88.00 | 88.00 | 52,300 |
| 05 Feb 2024 | 86.04 | 88.02 | 83.96 | 85.64 | 85.64 | 72,100 |
| 02 Feb 2024 | 90.00 | 92.00 | 82.75 | 86.04 | 86.04 | 96,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.