The highest closing price for IES (IESC) last month was $420.75, on November 26. It was up 5.1% for the month. The latest price is $439.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $425.72 | $428.04 | $413.90 | $418.57 | 101,354 |
November 26 2025 | $412.06 | $423.23 | $411.44 | $420.75 | 153,956 |
November 25 2025 | $402.75 | $410.06 | $391.78 | $407.50 | 168,847 |
November 24 2025 | $374.90 | $409.00 | $374.90 | $402.75 | 176,744 |
November 21 2025 | $360.75 | $388.32 | $358.00 | $371.19 | 221,761 |
November 20 2025 | $385.55 | $397.33 | $355.11 | $357.94 | 215,007 |
November 19 2025 | $363.21 | $375.97 | $362.07 | $369.77 | 162,423 |
November 18 2025 | $351.38 | $368.73 | $350.00 | $358.28 | 164,149 |
November 17 2025 | $363.17 | $371.27 | $353.06 | $359.63 | 102,314 |
November 14 2025 | $344.02 | $374.57 | $340.13 | $364.71 | 108,174 |
November 13 2025 | $385.00 | $385.00 | $356.32 | $358.36 | 140,041 |
November 12 2025 | $395.00 | $402.62 | $387.01 | $389.25 | 259,978 |
November 11 2025 | $396.93 | $404.90 | $392.97 | $394.65 | 176,855 |
November 10 2025 | $408.62 | $412.06 | $397.00 | $402.82 | 126,488 |
November 07 2025 | $392.88 | $400.05 | $371.04 | $399.03 | 179,454 |
November 06 2025 | $409.10 | $410.53 | $392.83 | $395.95 | 122,606 |
November 05 2025 | $389.85 | $412.00 | $389.85 | $409.68 | 145,962 |
November 04 2025 | $384.86 | $395.72 | $377.13 | $387.13 | 125,044 |
November 03 2025 | $398.44 | $399.28 | $383.90 | $395.58 | 110,794 |
Daily pricing data for IES dates back to 1/27/1998, and may be incomplete.
