The highest closing price for IES (IESC) last month was $201.40, last Friday. It was up 18.6% for the month. The latest price is $238.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $193.05 | $197.97 | $184.73 | $196.68 | 134,583 |
April 29 2025 | $199.88 | $200.45 | $195.70 | $198.83 | 106,096 |
April 28 2025 | $200.16 | $203.69 | $192.59 | $199.20 | 111,895 |
April 25 2025 | $196.42 | $203.71 | $192.67 | $201.40 | 166,925 |
April 24 2025 | $187.00 | $196.25 | $185.26 | $195.70 | 111,272 |
April 23 2025 | $189.74 | $194.10 | $184.40 | $186.81 | 159,363 |
April 22 2025 | $169.94 | $180.85 | $169.94 | $177.52 | 132,776 |
April 21 2025 | $178.67 | $179.02 | $164.12 | $167.67 | 150,122 |
April 17 2025 | $187.79 | $187.79 | $181.23 | $183.00 | 94,128 |
April 16 2025 | $184.52 | $186.97 | $180.79 | $186.18 | 111,718 |
April 15 2025 | $190.38 | $190.56 | $184.82 | $188.09 | 211,961 |
April 14 2025 | $187.50 | $191.39 | $178.23 | $188.78 | 260,439 |
April 11 2025 | $180.08 | $180.71 | $170.71 | $179.85 | 134,628 |
April 10 2025 | $180.22 | $187.49 | $174.90 | $180.66 | 198,567 |
April 09 2025 | $165.82 | $193.70 | $165.82 | $189.67 | 323,486 |
April 08 2025 | $175.03 | $178.87 | $162.70 | $165.12 | 282,245 |
April 07 2025 | $150.00 | $176.00 | $150.00 | $164.10 | 263,721 |
April 04 2025 | $152.00 | $163.93 | $146.52 | $160.58 | 351,190 |
April 03 2025 | $165.40 | $172.71 | $159.20 | $161.63 | 247,174 |
April 02 2025 | $163.23 | $182.18 | $163.23 | $179.63 | 208,401 |
April 01 2025 | $165.85 | $169.87 | $162.06 | $168.86 | 127,608 |
Daily pricing data for IES dates back to 1/27/1998, and may be incomplete.
