IES Holdings, Inc. ( IESC) - Price History
Monthly price history for IESC (IES Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $300.43 | $300.43 |
| September 2026 | $321.08 | $321.08 |
| August 2026 | $303 | $303 |
| July 2026 | $372.27 | $744.54 |
| June 2026 | $367.33 | $734.66 |
| May 2026 | $339.18 | $678.35 |
| April 2026 | $322.04 | $644.08 |
| March 2026 | $238.24 | $476.47 |
| February 2026 | $247.68 | $495.35 |
| January 2026 | $190.14 | $380.29 |
| December 2025 | $194.51 | $389.02 |
| November 2025 | $209.28 | $418.57 |
| October 2025 | $195.94 | $391.88 |
| September 2025 | $198.82 | $397.65 |
| August 2025 | $174.66 | $349.31 |
| July 2025 | $176.54 | $353.07 |
| June 2025 | $148.12 | $296.23 |
| May 2025 | $129.83 | $259.66 |
| April 2025 | $98.34 | $196.68 |
| March 2025 | $82.56 | $165.11 |
| February 2025 | $89.16 | $178.33 |
| January 2025 | $110.64 | $221.28 |
| December 2024 | $100.48 | $200.96 |
| November 2024 | $154.93 | $309.86 |
| October 2024 | $109.33 | $218.66 |
| September 2024 | $99.81 | $199.62 |
| August 2024 | $93.26 | $186.53 |
| July 2024 | $76.98 | $153.97 |
| June 2024 | $69.66 | $139.33 |
| May 2024 | $76.22 | $152.45 |
| April 2024 | $67.56 | $135.12 |
| March 2024 | $60.82 | $121.64 |
| February 2024 | $54.96 | $109.92 |
| January 2024 | $40.98 | $81.96 |
| December 2023 | $39.61 | $79.22 |
| November 2023 | $34.98 | $69.97 |
| October 2023 | $31.12 | $62.23 |
| September 2023 | $32.94 | $65.87 |
| August 2023 | $37.49 | $74.98 |
| July 2023 | $28.66 | $57.32 |
| June 2023 | $28.44 | $56.88 |
| May 2023 | $23.71 | $47.42 |
| April 2023 | $21.60 | $43.19 |
| March 2023 | $21.54 | $43.09 |
| February 2023 | $21.03 | $42.06 |
| January 2023 | $19.90 | $39.81 |
| December 2022 | $17.78 | $35.57 |
| November 2022 | $16.91 | $33.82 |
| October 2022 | $16.52 | $33.04 |
| September 2022 | $13.81 | $27.62 |
| August 2022 | $15.20 | $30.39 |
| July 2022 | $16.50 | $33 |
| June 2022 | $15.08 | $30.17 |
| May 2022 | $15.44 | $30.89 |
| April 2022 | $14.65 | $29.30 |
| March 2022 | $20.10 | $40.20 |
| February 2022 | $21.02 | $42.04 |
| January 2022 | $24.65 | $49.30 |
| December 2021 | $25.32 | $50.64 |
| November 2021 | $24 | $47.99 |
| October 2021 | $24.92 | $49.85 |
| September 2021 | $22.84 | $45.69 |
| August 2021 | $24.45 | $48.90 |
| July 2021 | $27.20 | $54.41 |
| June 2021 | $25.68 | $51.36 |
| May 2021 | $26.53 | $53.06 |
| April 2021 | $26.40 | $52.79 |
| March 2021 | $25.20 | $50.41 |
| February 2021 | $22.92 | $45.84 |
| January 2021 | $22.74 | $45.48 |
| December 2020 | $23.02 | $46.04 |
| November 2020 | $18.44 | $36.88 |
| October 2020 | $15.96 | $31.92 |
| September 2020 | $15.88 | $31.77 |
| August 2020 | $14.42 | $28.83 |
| July 2020 | $11.92 | $23.83 |
| June 2020 | $11.58 | $23.17 |
| May 2020 | $11.70 | $23.40 |
| April 2020 | $9.88 | $19.75 |
| March 2020 | $8.82 | $17.65 |
| February 2020 | $11.66 | $23.31 |
| January 2020 | $12.50 | $25.01 |
| December 2019 | $12.83 | $25.66 |
| November 2019 | $10.84 | $21.69 |
| October 2019 | $9.70 | $19.40 |
| September 2019 | $10.30 | $20.59 |
| August 2019 | $9.44 | $18.87 |
| July 2019 | $9.06 | $18.11 |
| June 2019 | $9.42 | $18.85 |
| May 2019 | $8.96 | $17.92 |
| April 2019 | $8.76 | $17.51 |
| March 2019 | $8.88 | $17.77 |
| February 2019 | $9.19 | $18.38 |
| January 2019 | $8.37 | $16.74 |
| December 2018 | $7.78 | $15.55 |
| November 2018 | $8.78 | $17.56 |
| October 2018 | $8.87 | $17.74 |
| September 2018 | $9.75 | $19.50 |
| August 2018 | $9.58 | $19.15 |
| July 2018 | $8.98 | $17.95 |
| June 2018 | $8.38 | $16.75 |
| May 2018 | $8.82 | $17.65 |
| April 2018 | $8.45 | $16.90 |
| March 2018 | $7.58 | $15.15 |
| February 2018 | $7.68 | $15.35 |
| January 2018 | $8.75 | $17.50 |
| December 2017 | $8.62 | $17.25 |
| November 2017 | $8.88 | $17.75 |
| October 2017 | $9.35 | $18.70 |
| September 2017 | $8.65 | $17.30 |
| August 2017 | $8.25 | $16.50 |
| July 2017 | $8.50 | $17 |
| June 2017 | $9.08 | $18.15 |
| May 2017 | $7.68 | $15.35 |
| April 2017 | $10 | $20 |
| March 2017 | $9.05 | $18.10 |
| February 2017 | $9.38 | $18.75 |
| January 2017 | $9.75 | $19.50 |
| December 2016 | $9.58 | $19.15 |
| November 2016 | $9.82 | $19.65 |
| October 2016 | $7.48 | $14.95 |
| September 2016 | $8.90 | $17.79 |
| August 2016 | $8.28 | $16.57 |
| July 2016 | $7.78 | $15.55 |
| June 2016 | $6.21 | $12.42 |
| May 2016 | $7.07 | $14.14 |
| April 2016 | $6.04 | $12.07 |
| March 2016 | $7.34 | $14.67 |
| February 2016 | $6.44 | $12.89 |
| January 2016 | $6.14 | $12.27 |
| December 2015 | $5.54 | $11.07 |
| November 2015 | $3.82 | $7.63 |
| October 2015 | $3.54 | $7.07 |
| September 2015 | $3.86 | $7.72 |
| August 2015 | $3.51 | $7.02 |
| July 2015 | $3.35 | $6.70 |
| June 2015 | $3.55 | $7.10 |
| May 2015 | $3.90 | $7.81 |
| April 2015 | $4.10 | $8.21 |
| March 2015 | $4.40 | $8.80 |
| February 2015 | $4 | $8.01 |
| January 2015 | $3.66 | $7.31 |
| December 2014 | $3.83 | $7.66 |
| November 2014 | $3.83 | $7.66 |
| October 2014 | $3.96 | $7.93 |
| September 2014 | $4.12 | $8.25 |
| August 2014 | $3.81 | $7.62 |
| July 2014 | $3.19 | $6.38 |
| June 2014 | $3.34 | $6.67 |
| May 2014 | $3.38 | $6.76 |
| April 2014 | $3.10 | $6.21 |
| March 2014 | $3.10 | $6.21 |
| February 2014 | $2.74 | $5.47 |
| January 2014 | $3.05 | $6.10 |
| December 2013 | $2.70 | $5.39 |
| November 2013 | $2.40 | $4.79 |
| October 2013 | $2.33 | $4.66 |
| September 2013 | $2.03 | $4.06 |
| August 2013 | $2.05 | $4.10 |
| July 2013 | $2.94 | $5.89 |
| June 2013 | $2.22 | $4.44 |
| May 2013 | $2.80 | $5.59 |
| April 2013 | $2.92 | $5.83 |
| March 2013 | $3.25 | $6.50 |
| February 2013 | $2.90 | $5.80 |
| January 2013 | $2.18 | $4.37 |
| December 2012 | $2.25 | $4.50 |
| November 2012 | $2.13 | $4.26 |
| October 2012 | $2.62 | $5.25 |
| September 2012 | $2.28 | $4.55 |
| August 2012 | $1.45 | $2.90 |
| July 2012 | $1.44 | $2.87 |
| June 2012 | $1.37 | $2.74 |
| May 2012 | $1.66 | $3.32 |
| April 2012 | $2.21 | $4.42 |
| March 2012 | $1.92 | $3.85 |
| February 2012 | $1.27 | $2.54 |
| January 2012 | $1.22 | $2.43 |
| December 2011 | $0.92 | $1.85 |
| November 2011 | $1.26 | $2.53 |
| October 2011 | $1.22 | $2.44 |
| September 2011 | $1.01 | $2.02 |
| August 2011 | $1.32 | $2.63 |
| July 2011 | $1.62 | $3.24 |
| June 2011 | $1.57 | $3.14 |
| May 2011 | $1.62 | $3.24 |
| April 2011 | $1.68 | $3.35 |
| March 2011 | $1.70 | $3.41 |
| February 2011 | $1.92 | $3.83 |
| January 2011 | $1.88 | $3.77 |
| December 2010 | $1.76 | $3.52 |
| November 2010 | $1.58 | $3.15 |
| October 2010 | $1.80 | $3.61 |
| September 2010 | $1.88 | $3.76 |
| August 2010 | $1.75 | $3.50 |
| July 2010 | $1.82 | $3.65 |
| June 2010 | $1.74 | $3.49 |
| May 2010 | $2.49 | $4.98 |
| April 2010 | $3.12 | $6.23 |
| March 2010 | $2.82 | $5.65 |
| February 2010 | $2.37 | $4.74 |
| January 2010 | $2.57 | $5.14 |
| December 2009 | $2.92 | $5.85 |
| November 2009 | $3.40 | $6.81 |
| October 2009 | $3.29 | $6.58 |
| September 2009 | $4.02 | $8.05 |
| August 2009 | $4.17 | $8.34 |
| July 2009 | $4.58 | $9.15 |
| June 2009 | $3.90 | $7.81 |
| May 2009 | $4.93 | $9.86 |
| April 2009 | $4.80 | $9.61 |
| March 2009 | $4.56 | $9.12 |
| February 2009 | $3.84 | $7.69 |
| January 2009 | $4.14 | $8.27 |
| December 2008 | $4.38 | $8.76 |
| November 2008 | $3.09 | $6.18 |
| October 2008 | $6.12 | $12.23 |
| September 2008 | $8.78 | $17.56 |
| August 2008 | $10.70 | $21.41 |
| July 2008 | $9.78 | $19.57 |
| June 2008 | $8.60 | $17.20 |
| May 2008 | $9.13 | $18.26 |
| April 2008 | $8.36 | $16.73 |
| March 2008 | $7.86 | $15.71 |
| February 2008 | $8.63 | $17.26 |
| January 2008 | $6.76 | $13.53 |
| December 2007 | $9.40 | $18.79 |
| November 2007 | $9.38 | $18.77 |
| October 2007 | $11.66 | $23.31 |
| September 2007 | $12.80 | $25.61 |
| August 2007 | $11.68 | $23.36 |
| July 2007 | $13.32 | $26.64 |
| June 2007 | $16.48 | $32.97 |
| May 2007 | $13.24 | $26.48 |
| April 2007 | $11.93 | $23.86 |
| March 2007 | $12.36 | $24.73 |
| February 2007 | $11.72 | $23.45 |
| January 2007 | $11.74 | $23.48 |
| December 2006 | $8.90 | $17.79 |
| November 2006 | $7.85 | $15.70 |
| October 2006 | $8.56 | $17.13 |
| September 2006 | $7.90 | $15.81 |
| August 2006 | $8.19 | $16.38 |
| July 2006 | $8.17 | $16.34 |
| June 2006 | $8.74 | $17.47 |
| May 2006 | $9.64 | $19.29 |
| April 2006 | $23.07 | $1.35 |
| March 2006 | $17.95 | $1.05 |
| February 2006 | $16.58 | $0.97 |
| 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 | $47.34 | $2.77 |
| June 2005 | $33.33 | $1.95 |
| May 2005 | $25.98 | $1.52 |
| April 2005 | $25.64 | $1.50 |
| March 2005 | $47.17 | $2.76 |
| February 2005 | $57.43 | $3.36 |
| January 2005 | $68.03 | $3.98 |
| December 2004 | $82.72 | $4.84 |
| November 2004 | $51.62 | $3.02 |
| October 2004 | $64.95 | $3.80 |
| September 2004 | $82.21 | $4.81 |
| August 2004 | $82.38 | $4.82 |
| July 2004 | $144.77 | $8.47 |
| June 2004 | $137.59 | $8.05 |
| May 2004 | $153.83 | $9 |
| April 2004 | $166.65 | $9.75 |
| March 2004 | $192.11 | $11.24 |
| February 2004 | $187.33 | $10.96 |
| January 2004 | $172.80 | $10.11 |
| December 2003 | $158.10 | $9.25 |
| November 2003 | $134 | $7.84 |
| October 2003 | $121.35 | $7.10 |
| September 2003 | $117.94 | $6.90 |
| August 2003 | $106.82 | $6.25 |
| July 2003 | $124.09 | $7.26 |
| June 2003 | $123.92 | $7.25 |
| May 2003 | $117.94 | $6.90 |
| April 2003 | $97.42 | $5.70 |
| March 2003 | $72.98 | $4.27 |
| February 2003 | $65.63 | $3.84 |
| January 2003 | $74.35 | $4.35 |
| December 2002 | $65.80 | $3.85 |
| November 2002 | $66.66 | $3.90 |
| October 2002 | $64.95 | $3.80 |
| September 2002 | $63.92 | $3.74 |
| August 2002 | $84.43 | $4.94 |
| July 2002 | $91.44 | $5.35 |
| June 2002 | $106.82 | $6.25 |
| May 2002 | $94.01 | $5.50 |
| April 2002 | $89.73 | $5.25 |
| March 2002 | $85.46 | $5 |
| February 2002 | $74.35 | $4.35 |
| January 2002 | $76.91 | $4.50 |
| December 2001 | $87.51 | $5.12 |
| November 2001 | $69.74 | $4.08 |
| October 2001 | $63.24 | $3.70 |
| September 2001 | $92.30 | $5.40 |
| August 2001 | $140.15 | $8.20 |
| July 2001 | $146.99 | $8.60 |
| June 2001 | $166.65 | $9.75 |
| May 2001 | $153.66 | $8.99 |
| April 2001 | $94.01 | $5.50 |
| March 2001 | $97.42 | $5.70 |
| February 2001 | $103.24 | $6.04 |
| January 2001 | $109.73 | $6.42 |
| December 2000 | $101.48 | $5.94 |
| November 2000 | $97.21 | $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 | $84.39 | $4.94 |
| April 2000 | $82.26 | $4.81 |
| March 2000 | $89.73 | $5.25 |
| February 2000 | $100.42 | $5.88 |
| January 2000 | $149.56 | $8.75 |
| December 1999 | $171.99 | $10.06 |
| November 1999 | $181.60 | $10.62 |
| October 1999 | $185.88 | $10.88 |
| September 1999 | $270.27 | $15.81 |
| August 1999 | $260.65 | $15.25 |
| July 1999 | $288.43 | $16.88 |
| June 1999 | $275.61 | $16.12 |
| May 1999 | $257.45 | $15.06 |
| April 1999 | $293.77 | $17.19 |
| March 1999 | $273.47 | $16 |
| February 1999 | $235.02 | $13.75 |
| January 1999 | $329.02 | $19.25 |
| December 1998 | $380.30 | $22.25 |
| November 1998 | $326.88 | $19.12 |
| October 1998 | $289.50 | $16.94 |
| September 1998 | $254.24 | $14.88 |
| August 1998 | $257.45 | $15.06 |
| July 1998 | $327.95 | $19.19 |
| June 1998 | $343.98 | $20.12 |
| May 1998 | $346.11 | $20.25 |
| April 1998 | $330.09 | $19.31 |
| March 1998 | $339.70 | $19.88 |
| February 1998 | $277.74 | $16.25 |
| January 1998 | $252.11 | $14.75 |
IESC
Price: $300.43
52 week price:
Earnings Per Share: 23.21 USD
P/E Ratio: 33.78
Exchange: NGM
Sector: Industrials
Industry: Engineering & Construction
Country: United States
Volume: 40916
Ebitda: 31.6 millionMarket Capitalization: 13.6 billion