$IESC: IES Holdings, Inc. - Common Stock
2025-06-10 IESC 2025-06-10 22:04:33 0.00 0.00 -2.53% 2025-06-11 IESC 2025-06-11 05:01:28 311.48 245.01 -2.53% IESC 2025-06-11 07:01:22 295.00 245.01 -2.53% IESC 2025-06-11 08:01:56 276.99 269.67 -2.53% IESC 2025-06-11 09:01:25 275.74 270.01 0.57% IESC 2025-06-11 10:02:00 275.75 274.35 1.76% IESC 2025-06-11 11:01:25 275.35 274.35 1.80% IESC 2025-06-11 12:01:53 270.90 270.22 0.23% IESC 2025-06-11 13:01:23 271.98 271.33 0.71% IESC 2025-06-11 14:01:52 273.25 271.79 1.02% IESC 2025-06-11 15:01:23 271.58 270.86 0.55% IESC 2025-06-11 16:01:53 276.00 250.00 0.57% IESC 2025-06-11 17:01:20 273.60 263.00 0.58% IESC 2025-06-11 20:01:51 0.00 0.00 0.58% 2025-06-12 IESC 2025-06-12 05:01:27 338.11 258.39 0.58% IESC 2025-06-12 06:01:59 295.00 258.39 0.58% IESC 2025-06-12 07:01:26 295.00 258.39 -1.36% IESC 2025-06-12 08:01:59 289.99 258.39 -1.36% IESC 2025-06-12 09:01:27 293.99 258.39 -1.36% IESC 2025-06-12 10:01:57 273.38 268.99 0.03% IESC 2025-06-12 11:01:25 272.75 270.92 0.36% IESC 2025-06-12 12:01:59 273.27 272.33 0.60% IESC 2025-06-12 13:01:22 271.93 271.02 0.08% IESC 2025-06-12 14:01:54 273.17 272.57 0.50% IESC 2025-06-12 15:01:25 272.68 272.12 0.48% IESC 2025-06-12 16:01:51 273.24 260.00 0.46% IESC 2025-06-12 17:01:26 283.23 258.74 0.46% IESC 2025-06-12 20:01:53 0.00 0.00 0.46% 2025-06-13 IESC 2025-06-13 05:10:24 338.11 255.01 0.46% IESC 2025-06-13 12:01:53 267.28 266.58 -1.96% IESC 2025-06-13 13:01:27 266.36 265.57 -2.25% IESC 2025-06-13 14:01:58 265.42 264.55 -2.73% IESC 2025-06-13 15:01:28 263.23 262.45 -3.58% IESC 2025-06-13 16:02:00 270.50 252.68 -3.89% IESC 2025-06-13 17:01:24 311.48 252.68 -3.88% IESC 2025-06-13 18:01:56 262.92 260.87 -3.88% IESC 2025-06-13 19:01:27 262.95 260.92 -3.88% IESC 2025-06-13 20:01:59 0.00 0.00 -3.88% 2025-06-16 IESC 2025-06-16 05:01:29 338.11 262.01 -3.88% IESC 2025-06-16 07:01:28 314.79 250.00 -3.88% IESC 2025-06-16 08:01:56 314.79 250.00 1.28% IESC 2025-06-16 10:02:02 269.92 268.00 2.72% IESC 2025-06-16 11:01:25 273.94 272.99 4.23% IESC 2025-06-16 12:01:55 273.04 272.13 3.97% IESC 2025-06-16 13:01:27 273.03 272.57 4.08% IESC 2025-06-16 14:01:57 273.76 272.31 4.11% IESC 2025-06-16 15:01:25 270.67 269.48 3.07% IESC 2025-06-16 16:01:55 274.61 263.47 3.17% IESC 2025-06-16 17:01:22 274.61 255.00 3.30% IESC 2025-06-16 20:01:51 0.00 0.00 3.30% 2025-06-17 IESC 2025-06-17 05:01:54 338.11 123.46 3.30% IESC 2025-06-17 06:01:56 270.51 255.00 3.30% IESC 2025-06-17 07:01:27 293.64 255.00 3.30% IESC 2025-06-17 08:01:53 270.51 255.00 3.30% IESC 2025-06-17 09:01:20 289.99 255.00 3.30% IESC 2025-06-17 10:01:55 273.60 271.50 0.99% IESC 2025-06-17 11:01:22 272.70 271.69 0.52% IESC 2025-06-17 12:01:57 274.81 273.61 1.38% IESC 2025-06-17 13:01:26 273.44 272.50 0.89% IESC 2025-06-17 14:01:55 270.44 268.99 -0.10% IESC 2025-06-17 15:01:29 272.37 271.26 0.69% IESC 2025-06-17 16:01:53 290.00 268.06 0.36% IESC 2025-06-17 17:01:22 284.42 267.60 0.34% IESC 2025-06-17 20:01:56 0.00 0.00 0.34% 2025-06-18 IESC 2025-06-18 05:01:31 431.58 255.00 0.34% IESC 2025-06-18 06:02:01 431.58 268.60 -0.18% IESC 2025-06-18 07:01:29 280.00 270.00 -0.18% IESC 2025-06-18 08:01:56 280.00 269.50 -0.18% IESC 2025-06-18 09:01:29 280.00 269.36 -0.18% IESC 2025-06-18 10:01:57 272.37 270.87 0.21% IESC 2025-06-18 11:01:31 275.86 275.26 1.63% IESC 2025-06-18 12:01:53 275.09 274.75 1.28% IESC 2025-06-18 13:01:24 277.63 276.62 2.12% IESC 2025-06-18 14:01:57 278.84 276.56 2.74% IESC 2025-06-18 15:01:31 273.84 271.97 0.88% IESC 2025-06-18 16:02:02 278.00 262.00 1.29% IESC 2025-06-18 17:01:26 280.00 262.00 1.29% IESC 2025-06-18 18:01:53 275.92 273.83 1.29% IESC 2025-06-18 19:01:29 275.25 273.62 1.29% IESC 2025-06-18 20:01:58 0.00 0.00 1.29% 2025-06-20 IESC 2025-06-20 05:01:19 434.20 123.46 1.29% IESC 2025-06-20 07:01:27 311.48 242.35 -0.55% IESC 2025-06-20 08:01:52 297.36 265.01 -0.55% IESC 2025-06-20 10:01:57 273.13 271.00 -1.04% IESC 2025-06-20 11:01:25 275.77 274.22 0.09% IESC 2025-06-20 12:01:53 277.12 275.91 0.76% IESC 2025-06-20 13:01:22 275.84 274.26 0.11% IESC 2025-06-20 14:01:58 274.84 274.00 -0.04% IESC 2025-06-20 15:01:23 274.73 272.88 -0.15% IESC 2025-06-20 16:10:12 276.00 268.00 -0.67% IESC 2025-06-20 17:08:56 274.49 272.42 -0.66% IESC 2025-06-20 18:11:45 274.53 272.45 -0.66% IESC 2025-06-20 19:01:33 274.63 272.55 -0.66% IESC 2025-06-20 20:01:52 0.00 0.00 -0.66% 2025-06-23 IESC 2025-06-23 05:01:22 358.21 123.46 -0.66% IESC 2025-06-23 07:01:23 295.00 242.35 -0.66% IESC 2025-06-23 09:06:10 279.99 268.36 -0.66% IESC 2025-06-23 10:03:35 272.77 271.88 -0.45% IESC 2025-06-23 11:01:41 275.67 274.63 0.89% IESC 2025-06-23 12:01:37 275.70 275.33 0.91% IESC 2025-06-23 13:01:41 271.98 271.01 -0.55% IESC 2025-06-23 14:01:42 277.10 276.50 1.41% IESC 2025-06-23 15:01:38 280.30 279.58 2.44% IESC 2025-06-23 16:01:41 287.73 269.50 3.00% IESC 2025-06-23 17:01:38 295.00 269.50 3.36% IESC 2025-06-23 18:01:39 282.42 280.32 3.36% IESC 2025-06-23 19:01:37 295.00 258.17 3.36% IESC 2025-06-23 20:01:36 0.00 0.00 3.36% 2025-06-24 IESC 2025-06-24 05:01:28 319.99 284.01 2.06% IESC 2025-06-24 06:01:55 286.60 284.01 2.00% IESC 2025-06-24 07:01:36 287.00 284.00 2.00% IESC 2025-06-24 08:01:51 287.85 282.01 2.00% IESC 2025-06-24 09:01:28 288.00 282.00 1.91% IESC 2025-06-24 10:01:50 285.17 283.27 1.05% IESC 2025-06-24 11:01:30 286.30 285.16 1.39% IESC 2025-06-24 12:01:51 286.23 285.31 1.70% IESC 2025-06-24 13:01:38 287.81 287.08 2.27% IESC 2025-06-24 14:01:52 287.80 287.20 2.23% IESC 2025-06-24 15:01:29 288.83 288.44 2.66% IESC 2025-06-24 16:01:55 294.26 288.80 3.56% IESC 2025-06-24 17:01:33 294.26 288.80 3.45% IESC 2025-06-24 18:01:52 292.12 289.98 3.45% IESC 2025-06-24 19:01:32 292.03 289.88 3.45% IESC 2025-06-24 20:01:45 0.00 0.00 3.45% 2025-06-25 IESC 2025-06-25 05:01:31 311.48 270.00 3.45% IESC 2025-06-25 07:01:28 295.00 270.00 3.45% IESC 2025-06-25 10:01:55 290.88 286.83 -0.61% IESC 2025-06-25 11:01:33 290.42 286.75 -0.96% IESC 2025-06-25 12:01:55 281.10 280.00 -3.69% IESC 2025-06-25 13:01:32 286.30 284.00 -2.27% IESC 2025-06-25 14:01:53 285.25 284.00 -2.36% IESC 2025-06-25 15:01:29 283.57 283.11 -2.77% IESC 2025-06-25 16:01:51 286.00 270.00 -3.44% IESC 2025-06-25 17:01:31 281.92 270.00 -3.33% IESC 2025-06-25 18:01:51 295.00 270.00 -3.33% IESC 2025-06-25 20:01:47 0.00 0.00 -4.92% 2025-06-26 IESC 2025-06-26 05:01:32 281.50 123.46 -0.86% IESC 2025-06-26 06:01:51 281.50 123.46 -1.16% IESC 2025-06-26 07:01:34 295.00 174.67 -1.16% IESC 2025-06-26 08:01:51 281.30 250.01 -0.52% IESC 2025-06-26 09:01:32 281.30 279.00 -0.32% IESC 2025-06-26 10:01:51 284.62 283.01 0.90% IESC 2025-06-26 11:01:27 286.78 285.57 1.45% IESC 2025-06-26 12:01:53 286.21 285.30 1.55% IESC 2025-06-26 13:01:33 286.32 285.41 1.68% IESC 2025-06-26 14:01:51 283.14 282.01 0.50% IESC 2025-06-26 15:01:29 284.21 283.33 0.83% IESC 2025-06-26 16:01:48 289.00 276.75 1.74% IESC 2025-06-26 17:01:28 290.00 275.00 1.80% IESC 2025-06-26 18:01:58 287.63 285.51 1.80% IESC 2025-06-26 19:01:33 287.90 285.77 1.80% IESC 2025-06-26 20:01:52 0.00 0.00 1.80% 2025-06-27 IESC 2025-06-27 05:00:43 455.47 286.50 1.80% IESC 2025-06-27 07:00:40 295.00 286.50 1.80% IESC 2025-06-27 08:00:49 295.00 288.02 1.26% IESC 2025-06-27 09:00:38 295.00 290.00 1.42% IESC 2025-06-27 10:00:45 289.10 287.51 0.61% IESC 2025-06-27 11:00:39 288.87 287.57 0.58% IESC 2025-06-27 12:00:44 289.44 288.82 0.93% IESC 2025-06-27 13:00:37 293.34 292.73 2.34% IESC 2025-06-27 14:00:43 291.57 291.01 1.70% IESC 2025-06-27 15:00:49 289.87 288.54 1.06% IESC 2025-06-27 16:00:42 292.35 291.83 1.92% IESC 2025-06-27 17:00:36 292.00 290.30 1.84% IESC 2025-06-27 18:00:34 292.00 290.32 1.84% IESC 2025-06-27 19:00:30 291.99 290.30 1.84% IESC 2025-06-27 20:00:45 292.00 289.98 1.84% IESC 2025-06-27 21:00:36 0.00 0.00 1.84% 2025-06-30 IESC 2025-06-30 05:00:42 465.87 279.00 1.84% IESC 2025-06-30 06:00:41 466.76 279.00 1.84% IESC 2025-06-30 07:00:41 305.00 279.00 1.84% IESC 2025-06-30 08:00:44 305.00 279.00 0.49% IESC 2025-06-30 09:00:42 305.00 292.00 0.49% IESC 2025-06-30 10:00:42 293.67 291.08 0.48% IESC 2025-06-30 11:00:39 293.49 292.88 0.53% IESC 2025-06-30 12:00:40 295.64 295.11 1.25% IESC 2025-06-30 13:00:40 296.50 295.89 1.66% IESC 2025-06-30 14:00:49 296.23 295.18 1.35% IESC 2025-06-30 15:00:39 297.84 296.76 2.10% IESC 2025-06-30 16:00:49 296.60 296.24 1.67% IESC 2025-06-30 17:00:43 296.23 284.82 1.54% IESC 2025-06-30 18:00:50 296.23 294.87 1.54% IESC 2025-06-30 19:00:36 296.23 294.73 1.54% IESC 2025-06-30 20:00:41 296.23 295.00 1.54% IESC 2025-06-30 21:00:36 0.00 0.00 1.54% 2025-07-01 IESC 2025-07-01 05:00:42 471.70 285.00 -0.18% IESC 2025-07-01 07:00:39 305.00 279.00 -0.18% IESC 2025-07-01 09:00:41 305.00 279.00 -0.42% IESC 2025-07-01 10:00:39 292.84 291.00 -1.43% IESC 2025-07-01 11:00:41 287.31 285.63 -3.37% IESC 2025-07-01 12:00:41 285.03 283.66 -4.00% IESC 2025-07-01 13:00:41 292.78 291.82 -1.39% IESC 2025-07-01 14:00:51 293.11 292.31 -1.22% IESC 2025-07-01 15:00:42 289.94 289.13 -2.37% IESC 2025-07-01 16:00:43 288.99 288.64 -2.59% IESC 2025-07-01 17:00:43 305.00 279.00 -2.34% IESC 2025-07-01 18:00:42 305.00 279.00 -3.82% IESC 2025-07-01 21:00:38 0.00 0.00 -3.82% 2025-07-02 IESC 2025-07-02 05:00:43 301.50 275.00 -3.82% IESC 2025-07-02 06:00:44 313.99 275.00 -3.82% IESC 2025-07-02 07:00:37 300.00 275.00 -3.82% IESC 2025-07-02 08:00:45 299.99 275.00 -3.82% IESC 2025-07-02 09:00:41 299.98 279.00 0.30% IESC 2025-07-02 10:00:44 290.23 286.51 -0.37% IESC 2025-07-02 11:00:38 296.89 296.00 2.43% IESC 2025-07-02 12:00:42 293.69 292.55 1.44% IESC 2025-07-02 13:00:42 297.35 296.43 2.46% IESC 2025-07-02 14:00:50 296.75 296.10 2.31% IESC 2025-07-02 15:00:38 294.24 293.47 1.65% IESC 2025-07-02 16:00:44 297.88 297.25 2.69% IESC 2025-07-02 17:00:46 299.75 292.31 2.75% IESC 2025-07-02 18:00:45 299.75 297.50 2.75% IESC 2025-07-02 21:00:50 0.00 0.00 2.75% 2025-07-03 IESC 2025-07-03 05:00:43 333.31 272.70 0.69% IESC 2025-07-03 06:00:49 333.31 299.20 0.69% IESC 2025-07-03 07:00:45 333.31 299.20 1.08% IESC 2025-07-03 08:00:52 331.07 299.20 1.38% IESC 2025-07-03 09:00:46 303.50 301.00 1.73% IESC 2025-07-03 10:00:46 303.03 301.83 1.85% IESC 2025-07-03 11:00:45 307.24 306.51 3.37% IESC 2025-07-03 12:00:45 306.48 306.07 3.18% IESC 2025-07-03 13:00:40 307.38 307.05 3.48% IESC 2025-07-03 14:00:40 307.39 305.18 3.09% IESC 2025-07-03 15:00:42 307.29 305.07 3.09% IESC 2025-07-03 16:00:46 307.23 305.11 0.00% IESC 2025-07-03 18:00:43 0.00 0.00 0.00% 2025-07-07 IESC 2025-07-07 05:00:50 319.99 275.13 0.00% IESC 2025-07-07 08:00:45 319.99 278.01 0.00% IESC 2025-07-07 09:00:51 306.42 278.01 -0.40% IESC 2025-07-07 10:00:50 307.90 306.50 0.18% IESC 2025-07-07 11:00:52 306.23 305.32 -0.33% IESC 2025-07-07 12:00:43 305.73 305.26 -0.34% IESC 2025-07-07 13:00:38 302.98 302.56 -1.24% IESC 2025-07-07 14:00:44 303.73 303.26 -0.98% IESC 2025-07-07 15:00:36 303.28 302.68 -1.05% IESC 2025-07-07 16:00:44 305.14 304.61 -0.59% IESC 2025-07-07 17:00:45 308.00 300.11 -0.50% IESC 2025-07-07 18:00:47 305.00 303.17 -0.50% IESC 2025-07-07 19:00:43 305.34 303.13 -0.50% IESC 2025-07-07 20:00:42 305.62 303.41 -0.50% IESC 2025-07-07 21:00:39 0.00 0.00 -0.50% 2025-07-08 IESC 2025-07-08 05:00:48 484.75 280.00 -0.50% IESC 2025-07-08 08:00:42 318.99 280.00 -0.50% IESC 2025-07-08 10:00:41 304.00 302.00 -0.56% IESC 2025-07-08 11:00:39 294.96 293.68 -3.24% IESC 2025-07-08 12:00:42 297.17 295.47 -2.61% IESC 2025-07-08 13:00:42 299.93 298.20 -1.67% IESC 2025-07-08 14:00:43 296.73 296.12 -2.67% IESC 2025-07-08 15:00:44 295.28 294.69 -3.26% IESC 2025-07-08 16:00:47 295.00 294.56 -3.24% IESC 2025-07-08 17:00:48 308.62 287.00 -3.64% IESC 2025-07-08 18:00:50 294.88 292.70 -3.52% IESC 2025-07-08 19:00:45 308.62 287.00 -3.52% IESC 2025-07-08 20:00:50 308.62 290.00 -3.52% IESC 2025-07-08 21:00:45 0.00 0.00 -3.52% 2025-07-09 IESC 2025-07-09 05:00:42 467.11 290.00 -3.52% IESC 2025-07-09 08:00:45 319.99 290.00 -3.52% IESC 2025-07-09 09:00:42 314.99 290.00 -3.52% IESC 2025-07-09 10:00:44 299.93 298.00 1.96% IESC 2025-07-09 11:00:42 299.45 297.89 1.79% IESC 2025-07-09 12:00:45 303.38 302.13 2.95% IESC 2025-07-09 13:00:42 302.15 301.88 2.73% IESC 2025-07-09 14:00:45 303.40 301.22 3.05% IESC 2025-07-09 15:00:40 302.39 301.13 2.82% IESC 2025-07-09 16:00:48 304.45 303.92 3.34% IESC 2025-07-09 17:00:44 308.00 290.00 3.60% IESC 2025-07-09 18:00:43 305.44 303.23 3.60% IESC 2025-07-09 19:00:39 305.57 303.36 3.60% IESC 2025-07-09 20:00:43 305.31 303.11 3.60% IESC 2025-07-09 21:00:41 0.00 0.00 3.60% 2025-07-10 IESC 2025-07-10 05:00:52 483.93 290.00 3.60% IESC 2025-07-10 08:00:48 329.99 292.00 3.60% IESC 2025-07-10 10:00:46 305.17 300.07 -0.80% IESC 2025-07-10 11:00:43 303.00 301.18 -0.74% IESC 2025-07-10 12:00:39 306.83 306.06 0.77% IESC 2025-07-10 13:00:41 306.46 305.63 0.67% IESC 2025-07-10 14:00:45 309.53 308.12 1.28% IESC 2025-07-10 15:00:42 312.73 311.72 2.83% IESC 2025-07-10 16:00:47 310.90 310.05 2.23% IESC 2025-07-10 17:00:46 311.26 309.04 1.95% IESC 2025-07-10 18:00:50 311.29 309.06 1.95% IESC 2025-07-10 19:00:43 311.42 309.19 1.95% IESC 2025-07-10 20:00:44 311.61 309.38 1.95% IESC 2025-07-10 21:00:42 0.00 0.00 1.95%