IES Holdings, Inc. - Price History
Monthly price history for IESC (IES Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $161.39 | $161.39 |
| April 2024 | $135.12 | $135.12 |
| March 2024 | $121.64 | $121.64 |
| February 2024 | $109.92 | $109.92 |
| January 2024 | $81.96 | $81.96 |
| December 2023 | $79.22 | $79.22 |
| November 2023 | $69.97 | $69.97 |
| October 2023 | $62.23 | $62.23 |
| September 2023 | $65.87 | $65.87 |
| August 2023 | $74.98 | $74.98 |
| July 2023 | $57.32 | $57.32 |
| June 2023 | $56.88 | $56.88 |
| May 2023 | $47.42 | $47.42 |
| April 2023 | $43.19 | $43.19 |
| March 2023 | $43.09 | $43.09 |
| February 2023 | $42.06 | $42.06 |
| January 2023 | $39.81 | $39.81 |
| December 2022 | $35.57 | $35.57 |
| November 2022 | $33.82 | $33.82 |
| October 2022 | $33.04 | $33.04 |
| September 2022 | $27.62 | $27.62 |
| August 2022 | $30.39 | $30.39 |
| July 2022 | $33 | $33 |
| June 2022 | $30.17 | $30.17 |
| May 2022 | $30.89 | $30.89 |
| April 2022 | $29.30 | $29.30 |
| March 2022 | $40.20 | $40.20 |
| February 2022 | $42.04 | $42.04 |
| January 2022 | $49.30 | $49.30 |
| December 2021 | $50.64 | $50.64 |
| November 2021 | $47.99 | $47.99 |
| October 2021 | $49.85 | $49.85 |
| September 2021 | $45.69 | $45.69 |
| August 2021 | $48.90 | $48.90 |
| July 2021 | $54.41 | $54.41 |
| June 2021 | $51.36 | $51.36 |
| May 2021 | $53.06 | $53.06 |
| April 2021 | $52.79 | $52.79 |
| March 2021 | $50.41 | $50.41 |
| February 2021 | $45.84 | $45.84 |
| January 2021 | $45.48 | $45.48 |
| December 2020 | $46.04 | $46.04 |
| November 2020 | $36.88 | $36.88 |
| October 2020 | $31.92 | $31.92 |
| September 2020 | $31.77 | $31.77 |
| August 2020 | $28.83 | $28.83 |
| July 2020 | $23.83 | $23.83 |
| June 2020 | $23.17 | $23.17 |
| May 2020 | $23.40 | $23.40 |
| April 2020 | $19.75 | $19.75 |
| March 2020 | $17.65 | $17.65 |
| February 2020 | $23.31 | $23.31 |
| January 2020 | $25.01 | $25.01 |
| December 2019 | $25.66 | $25.66 |
| November 2019 | $21.69 | $21.69 |
| October 2019 | $19.40 | $19.40 |
| September 2019 | $20.59 | $20.59 |
| August 2019 | $18.87 | $18.87 |
| July 2019 | $18.11 | $18.11 |
| June 2019 | $18.85 | $18.85 |
| May 2019 | $17.92 | $17.92 |
| April 2019 | $17.51 | $17.51 |
| March 2019 | $17.77 | $17.77 |
| February 2019 | $18.38 | $18.38 |
| January 2019 | $16.74 | $16.74 |
| December 2018 | $15.55 | $15.55 |
| November 2018 | $17.56 | $17.56 |
| October 2018 | $17.74 | $17.74 |
| September 2018 | $19.50 | $19.50 |
| August 2018 | $19.15 | $19.15 |
| July 2018 | $17.95 | $17.95 |
| June 2018 | $16.75 | $16.75 |
| May 2018 | $17.65 | $17.65 |
| April 2018 | $16.90 | $16.90 |
| March 2018 | $15.15 | $15.15 |
| February 2018 | $15.35 | $15.35 |
| January 2018 | $17.50 | $17.50 |
| December 2017 | $17.25 | $17.25 |
| November 2017 | $17.75 | $17.75 |
| October 2017 | $18.70 | $18.70 |
| September 2017 | $17.30 | $17.30 |
| August 2017 | $16.50 | $16.50 |
| July 2017 | $17 | $17 |
| June 2017 | $18.15 | $18.15 |
| May 2017 | $15.35 | $15.35 |
| April 2017 | $20 | $20 |
| March 2017 | $18.10 | $18.10 |
| February 2017 | $18.75 | $18.75 |
| January 2017 | $19.50 | $19.50 |
| December 2016 | $19.15 | $19.15 |
| November 2016 | $19.65 | $19.65 |
| October 2016 | $14.95 | $14.95 |
| September 2016 | $17.79 | $17.79 |
| August 2016 | $16.57 | $16.57 |
| July 2016 | $15.55 | $15.55 |
| June 2016 | $12.42 | $12.42 |
| May 2016 | $14.14 | $14.14 |
| April 2016 | $12.07 | $12.07 |
| March 2016 | $14.67 | $14.67 |
| February 2016 | $12.89 | $12.89 |
| January 2016 | $12.27 | $12.27 |
| December 2015 | $11.07 | $11.07 |
| November 2015 | $7.63 | $7.63 |
| October 2015 | $7.07 | $7.07 |
| September 2015 | $7.72 | $7.72 |
| August 2015 | $7.02 | $7.02 |
| July 2015 | $6.70 | $6.70 |
| June 2015 | $7.10 | $7.10 |
| May 2015 | $7.81 | $7.81 |
| April 2015 | $8.21 | $8.21 |
| March 2015 | $8.80 | $8.80 |
| February 2015 | $8.01 | $8.01 |
| January 2015 | $7.31 | $7.31 |
| December 2014 | $7.66 | $7.66 |
| November 2014 | $7.66 | $7.66 |
| October 2014 | $7.93 | $7.93 |
| September 2014 | $8.25 | $8.25 |
| August 2014 | $7.62 | $7.62 |
| July 2014 | $6.38 | $6.38 |
| June 2014 | $6.67 | $6.67 |
| May 2014 | $6.76 | $6.76 |
| April 2014 | $6.21 | $6.21 |
| March 2014 | $6.21 | $6.21 |
| February 2014 | $5.47 | $5.47 |
| January 2014 | $6.10 | $6.10 |
| December 2013 | $5.39 | $5.39 |
| November 2013 | $4.79 | $4.79 |
| October 2013 | $4.66 | $4.66 |
| September 2013 | $4.06 | $4.06 |
| August 2013 | $4.10 | $4.10 |
| July 2013 | $5.89 | $5.89 |
| June 2013 | $4.44 | $4.44 |
| May 2013 | $5.59 | $5.59 |
| April 2013 | $5.83 | $5.83 |
| March 2013 | $6.50 | $6.50 |
| February 2013 | $5.80 | $5.80 |
| January 2013 | $4.37 | $4.37 |
| December 2012 | $4.50 | $4.50 |
| November 2012 | $4.26 | $4.26 |
| October 2012 | $5.25 | $5.25 |
| September 2012 | $4.55 | $4.55 |
| August 2012 | $2.90 | $2.90 |
| July 2012 | $2.87 | $2.87 |
| June 2012 | $2.74 | $2.74 |
| May 2012 | $3.32 | $3.32 |
| April 2012 | $4.42 | $4.42 |
| March 2012 | $3.85 | $3.85 |
| February 2012 | $2.54 | $2.54 |
| January 2012 | $2.43 | $2.43 |
| December 2011 | $1.85 | $1.85 |
| November 2011 | $2.53 | $2.53 |
| October 2011 | $2.44 | $2.44 |
| September 2011 | $2.02 | $2.02 |
| August 2011 | $2.63 | $2.63 |
| July 2011 | $3.24 | $3.24 |
| June 2011 | $3.14 | $3.14 |
| May 2011 | $3.24 | $3.24 |
| April 2011 | $3.35 | $3.35 |
| March 2011 | $3.41 | $3.41 |
| February 2011 | $3.83 | $3.83 |
| January 2011 | $3.77 | $3.77 |
| December 2010 | $3.52 | $3.52 |
| November 2010 | $3.15 | $3.15 |
| October 2010 | $3.61 | $3.61 |
| September 2010 | $3.76 | $3.76 |
| August 2010 | $3.50 | $3.50 |
| July 2010 | $3.65 | $3.65 |
| June 2010 | $3.49 | $3.49 |
| May 2010 | $4.98 | $4.98 |
| April 2010 | $6.23 | $6.23 |
| March 2010 | $5.65 | $5.65 |
| February 2010 | $4.74 | $4.74 |
| January 2010 | $5.14 | $5.14 |
| December 2009 | $5.85 | $5.85 |
| November 2009 | $6.81 | $6.81 |
| October 2009 | $6.58 | $6.58 |
| September 2009 | $8.05 | $8.05 |
| August 2009 | $8.34 | $8.34 |
| July 2009 | $9.15 | $9.15 |
| June 2009 | $7.81 | $7.81 |
| May 2009 | $9.86 | $9.86 |
| April 2009 | $9.61 | $9.61 |
| March 2009 | $9.12 | $9.12 |
| February 2009 | $7.69 | $7.69 |
| January 2009 | $8.27 | $8.27 |
| December 2008 | $8.76 | $8.76 |
| November 2008 | $6.18 | $6.18 |
| October 2008 | $12.23 | $12.23 |
| September 2008 | $17.56 | $17.56 |
| August 2008 | $21.41 | $21.41 |
| July 2008 | $19.57 | $19.57 |
| June 2008 | $17.20 | $17.20 |
| May 2008 | $18.26 | $18.26 |
| April 2008 | $16.73 | $16.73 |
| March 2008 | $15.71 | $15.71 |
| February 2008 | $17.26 | $17.26 |
| January 2008 | $13.53 | $13.53 |
| December 2007 | $18.79 | $18.79 |
| November 2007 | $18.77 | $18.77 |
| October 2007 | $23.31 | $23.31 |
| September 2007 | $25.61 | $25.61 |
| August 2007 | $23.36 | $23.36 |
| July 2007 | $26.64 | $26.64 |
| June 2007 | $32.97 | $32.97 |
| May 2007 | $26.48 | $26.48 |
| April 2007 | $23.86 | $23.86 |
| March 2007 | $24.73 | $24.73 |
| February 2007 | $23.45 | $23.45 |
| January 2007 | $23.48 | $23.48 |
| December 2006 | $17.79 | $17.79 |
| November 2006 | $15.70 | $15.70 |
| October 2006 | $17.13 | $17.13 |
| September 2006 | $15.81 | $15.81 |
| August 2006 | $16.38 | $16.38 |
| July 2006 | $16.34 | $16.34 |
| June 2006 | $17.47 | $17.47 |
| May 2006 | $19.29 | $19.29 |
| April 2006 | $23.08 | $1.35 |
| March 2006 | $17.95 | $1.05 |
| February 2006 | $16.50 | $0.96 |
| January 2006 | $10.08 | $0.59 |
| December 2005 | $9.40 | $0.55 |
| November 2005 | $9.40 | $0.55 |
| October 2005 | $29.23 | $1.71 |
| September 2005 | $47.86 | $2.80 |
| August 2005 | $50.08 | $2.93 |
| July 2005 | $47.35 | $2.77 |
| June 2005 | $33.33 | $1.95 |
| May 2005 | $25.98 | $1.52 |
| April 2005 | $25.64 | $1.50 |
| March 2005 | $47.18 | $2.76 |
| February 2005 | $57.43 | $3.36 |
| January 2005 | $68.03 | $3.98 |
| December 2004 | $82.73 | $4.84 |
| November 2004 | $51.62 | $3.02 |
| October 2004 | $64.95 | $3.80 |
| September 2004 | $82.22 | $4.81 |
| August 2004 | $82.39 | $4.82 |
| July 2004 | $144.78 | $8.47 |
| June 2004 | $137.60 | $8.05 |
| May 2004 | $153.84 | $9 |
| April 2004 | $166.66 | $9.75 |
| March 2004 | $192.12 | $11.24 |
| February 2004 | $187.34 | $10.96 |
| January 2004 | $172.81 | $10.11 |
| December 2003 | $158.11 | $9.25 |
| November 2003 | $134.01 | $7.84 |
| October 2003 | $121.36 | $7.10 |
| September 2003 | $117.94 | $6.90 |
| August 2003 | $106.83 | $6.25 |
| July 2003 | $124.09 | $7.26 |
| June 2003 | $123.92 | $7.25 |
| May 2003 | $117.94 | $6.90 |
| April 2003 | $97.43 | $5.70 |
| March 2003 | $72.99 | $4.27 |
| February 2003 | $65.64 | $3.84 |
| January 2003 | $74.35 | $4.35 |
| December 2002 | $65.81 | $3.85 |
| November 2002 | $66.66 | $3.90 |
| October 2002 | $64.95 | $3.80 |
| September 2002 | $63.93 | $3.74 |
| August 2002 | $84.44 | $4.94 |
| July 2002 | $91.45 | $5.35 |
| June 2002 | $106.83 | $6.25 |
| May 2002 | $94.01 | $5.50 |
| April 2002 | $89.74 | $5.25 |
| March 2002 | $85.46 | $5 |
| February 2002 | $74.35 | $4.35 |
| January 2002 | $76.92 | $4.50 |
| December 2001 | $87.52 | $5.12 |
| November 2001 | $69.74 | $4.08 |
| October 2001 | $63.24 | $3.70 |
| September 2001 | $92.30 | $5.40 |
| August 2001 | $140.16 | $8.20 |
| July 2001 | $147 | $8.60 |
| June 2001 | $166.66 | $9.75 |
| May 2001 | $153.66 | $8.99 |
| April 2001 | $94.01 | $5.50 |
| March 2001 | $97.43 | $5.70 |
| February 2001 | $103.24 | $6.04 |
| January 2001 | $109.74 | $6.42 |
| December 2000 | $101.49 | $5.94 |
| November 2000 | $97.22 | $5.69 |
| October 2000 | $117.51 | $6.88 |
| September 2000 | $117.51 | $6.88 |
| August 2000 | $131.40 | $7.69 |
| July 2000 | $85.46 | $5 |
| June 2000 | $87.60 | $5.12 |
| May 2000 | $84.40 | $4.94 |
| April 2000 | $82.26 | $4.81 |
| March 2000 | $89.74 | $5.25 |
| February 2000 | $100.42 | $5.88 |
| January 2000 | $149.56 | $8.75 |
| December 1999 | $172 | $10.06 |
| November 1999 | $181.61 | $10.63 |
| October 1999 | $185.88 | $10.88 |
| September 1999 | $270.28 | $15.81 |
| August 1999 | $260.66 | $15.25 |
| July 1999 | $288.44 | $16.88 |
| June 1999 | $275.62 | $16.13 |
| May 1999 | $257.46 | $15.06 |
| April 1999 | $293.78 | $17.19 |
| March 1999 | $273.48 | $16 |
| February 1999 | $235.03 | $13.75 |
| January 1999 | $329.04 | $19.25 |
| December 1998 | $380.32 | $22.25 |
| November 1998 | $326.90 | $19.13 |
| October 1998 | $289.51 | $16.94 |
| September 1998 | $254.26 | $14.88 |
| August 1998 | $257.46 | $15.06 |
| July 1998 | $327.97 | $19.19 |
| June 1998 | $343.99 | $20.13 |
| May 1998 | $346.13 | $20.25 |
| April 1998 | $330.10 | $19.31 |
| March 1998 | $339.72 | $19.88 |
| February 1998 | $277.76 | $16.25 |
| January 1998 | $252.12 | $14.75 |
IESC
Price: $161.39
52 week price:
Earnings Per Share: 5.27 USD
P/E Ratio: 17.97
Exchange: NGM
Sector: Industrials
Industry: Engineering & Construction
Volume: 40916
Ebitda: 31.6 millionMarket Capitalization: 2.7 billion