Free Trial

IES (IESC) Stock Chart & Stock Price History

→ Trump conviction scandal exposed (From Porter & Company) (Ad)
Free IESC Stock Alerts
$152.45
-2.20 (-1.42%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

IES Stock Price Performance

5 Day
Performance
-5.02%
1 Month
Performance
+15.02%
3 Month
Performance
+34.70%
6 Month
Performance
+112.83%
Year-To-Date
Performance
+92.44%
1 Year
Performance
+214.59%
Receive IESC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for IES and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Trump conviction scandal exposed
In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…
To get all the details, go here now.

IESC Stock Chart for Saturday, June, 1, 2024

IESC Chart by TradingView

IES Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$154.65$152.45
-1.42%		$159.00$148.19168,912 shs$3.09 billion
05/30/2024$151.89$154.65
+1.82%		$157.33$150.00102,552 shs$3.13 billion
05/29/2024$156.17$151.89
-2.74%		$155.90$150.00117,878 shs$3.07 billion
05/28/2024$160.50$156.17
-2.70%		$162.50$155.33133,894 shs$3.16 billion
05/27/2024$160.50$160.50$162.38$158.79256,300 shs$3.25 billion
05/24/2024$158.67$160.50
+1.15%		$162.33$158.79256,240 shs$3.25 billion
05/23/2024$159.95$158.67
-0.80%		$164.27$157.34129,390 shs$3.21 billion
05/22/2024$159.17$159.95
+0.49%		$161.40$156.8993,389 shs$3.24 billion
05/21/2024$158.68$159.17
+0.31%		$160.45$153.53131,959 shs$3.22 billion
05/20/2024$159.95$158.68
-0.79%		$162.48$157.45150,890 shs$3.21 billion
05/17/2024$162.20$159.95
-1.39%		$164.19$158.18170,449 shs$3.24 billion
05/16/2024$174.64$162.20
-7.12%		$175.94$161.31176,691 shs$3.28 billion
05/15/2024$165.40$174.64
+5.59%		$178.01$167.43188,576 shs$3.53 billion
05/14/2024$162.95$165.40
+1.50%		$166.87$156.36218,892 shs$3.35 billion
05/13/2024$182.31$162.95
-10.62%		$184.38$162.61328,108 shs$3.30 billion
05/10/2024$178.20$182.31
+2.31%		$183.87$175.39143,853 shs$3.69 billion
05/09/2024$174.84$178.20
+1.92%		$181.49$174.02197,945 shs$3.61 billion
05/08/2024$170.96$174.84
+2.27%		$175.99$169.12147,986 shs$3.54 billion
05/07/2024$168.83$170.96
+1.26%		$172.59$167.69175,311 shs$3.46 billion
05/06/2024$161.39$168.83
+4.61%		$174.81$161.99206,626 shs$3.41 billion
05/03/2024$136.86$161.39
+17.92%		$171.50$148.99387,466 shs$3.26 billion
05/02/2024$132.54$136.86
+3.26%		$137.28$133.21155,054 shs$2.77 billion
05/01/2024$135.12$132.54
-1.91%		$136.00$128.77144,512 shs$2.68 billion
04/30/2024$134.98$135.12
+0.10%		$139.46$134.83211,268 shs$2.73 billion
04/29/2024$131.11$134.98
+2.95%		$137.56$131.38141,743 shs$2.73 billion
04/26/2024$127.55$131.11
+2.79%		$133.34$128.21126,885 shs$2.65 billion
04/25/2024$128.71$127.55
-0.90%		$127.56$121.68106,620 shs$2.58 billion
04/24/2024$127.65$128.71
+0.83%		$130.94$126.48185,551 shs$2.60 billion
04/23/2024$117.68$127.65
+8.47%		$128.32$118.93167,875 shs$2.58 billion
04/22/2024$115.51$117.68
+1.88%		$118.41$115.1262,820 shs$2.38 billion
04/19/2024$115.87$115.51
-0.31%		$117.41$112.73123,610 shs$2.34 billion
04/18/2024$116.71$115.87
-0.72%		$118.84$115.1566,346 shs$2.34 billion
04/17/2024$120.67$116.71
-3.28%		$121.67$114.6994,367 shs$2.36 billion
04/16/2024$119.75$120.67
+0.77%		$121.21$114.82159,356 shs$2.44 billion
04/15/2024$123.45$119.75
-3.00%		$126.06$119.6488,236 shs$2.42 billion
04/12/2024$125.39$123.45
-1.55%		$126.12$122.6298,925 shs$2.50 billion
04/11/2024$123.72$125.39
+1.35%		$126.24$121.3492,800 shs$2.54 billion
04/10/2024$125.53$123.72
-1.44%		$127.80$121.04137,281 shs$2.50 billion
04/09/2024$133.97$125.53
-6.30%		$136.34$123.73212,219 shs$2.54 billion
04/08/2024$133.63$133.97
+0.25%		$138.56$132.57181,466 shs$2.71 billion
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
04/05/2024$125.95$133.63
+6.10%		$135.48$126.11239,146 shs$2.70 billion
04/04/2024$126.48$125.95
-0.42%		$132.62$125.74214,262 shs$2.55 billion
04/03/2024$125.30$126.48
+0.94%		$129.73$125.30181,501 shs$2.56 billion
04/02/2024$122.42$125.30
+2.35%		$125.68$119.53180,893 shs$2.53 billion
04/01/2024$121.64$122.42
+0.64%		$127.56$120.94156,801 shs$2.48 billion
03/29/2024$121.64$121.64$122.83$115.76266,490 shs$2.46 billion
03/28/2024$116.12$121.64
+4.75%		$122.83$115.76266,475 shs$2.46 billion
03/27/2024$116.91$116.12
-0.68%		$117.98$114.84100,845 shs$2.35 billion
03/26/2024$113.02$116.91
+3.44%		$117.21$113.5080,835 shs$2.36 billion
03/25/2024$113.83$113.02
-0.71%		$116.19$112.9265,332 shs$2.30 billion
03/22/2024$114.94$113.83
-0.97%		$115.45$113.4144,997 shs$2.30 billion
03/21/2024$110.47$114.94
+4.05%		$115.64$110.17109,163 shs$2.32 billion
03/20/2024$106.95$110.47
+3.29%		$110.61$106.3496,818 shs$2.23 billion
03/19/2024$103.08$106.95
+3.75%		$107.89$101.3569,859 shs$2.16 billion
03/18/2024$102.21$103.08
+0.85%		$104.34$101.3191,334 shs$2.08 billion
03/15/2024$101.77$102.21
+0.43%		$104.16$101.13207,293 shs$2.07 billion
03/14/2024$101.55$101.77
+0.22%		$102.97$100.8095,526 shs$2.06 billion
03/13/2024$105.36$101.55
-3.62%		$106.00$101.5393,333 shs$2.05 billion
03/12/2024$102.79$105.36
+2.50%		$105.80$101.21135,628 shs$2.13 billion
03/11/2024$113.55$102.79
-9.48%		$112.93$102.35241,635 shs$2.08 billion
03/08/2024$115.14$113.55
-1.38%		$117.75$113.1296,854 shs$2.30 billion
03/07/2024$113.00$115.14
+1.89%		$116.70$113.27120,919 shs$2.33 billion
03/06/2024$112.18$113.00
+0.73%		$114.17$110.37122,069 shs$2.28 billion
03/05/2024$113.53$112.18
-1.19%		$115.83$112.03124,347 shs$2.27 billion
03/04/2024$113.18$113.53
+0.31%		$115.18$112.09115,353 shs$2.30 billion
03/01/2024$109.92$113.18
+2.97%		$113.28$108.98155,917 shs$2.29 billion
02/29/2024$107.08$109.92
+2.65%		$109.96$107.0263,260 shs$2.22 billion

Related Companies:
This page (NASDAQ:IESC) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits