The highest closing price for IES (IESC) last month was $309.86, on November 29. It was up 40.9% for the month. The latest price is $245.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $294.38 | $314.78 | $294.38 | $309.86 | 136,752 |
November 27 2024 | $304.97 | $309.16 | $273.06 | $286.95 | 259,065 |
November 26 2024 | $282.71 | $318.99 | $280.82 | $299.52 | 353,947 |
November 25 2024 | $288.96 | $288.96 | $271.00 | $279.68 | 173,868 |
November 22 2024 | $275.22 | $290.68 | $270.50 | $278.01 | 254,157 |
November 21 2024 | $269.65 | $278.00 | $262.64 | $270.47 | 183,755 |
November 20 2024 | $288.28 | $292.21 | $258.60 | $265.60 | 234,492 |
November 19 2024 | $262.77 | $286.83 | $262.50 | $285.51 | 166,056 |
November 18 2024 | $257.29 | $272.01 | $255.14 | $264.67 | 89,986 |
November 15 2024 | $263.60 | $263.60 | $245.42 | $258.02 | 142,911 |
November 14 2024 | $267.33 | $270.26 | $263.30 | $264.90 | 122,532 |
November 13 2024 | $281.24 | $286.79 | $265.00 | $266.36 | 138,478 |
November 12 2024 | $290.50 | $297.07 | $277.18 | $279.84 | 143,877 |
November 11 2024 | $292.96 | $295.55 | $273.00 | $292.79 | 165,425 |
November 08 2024 | $273.08 | $285.56 | $272.00 | $285.55 | 157,474 |
November 07 2024 | $265.25 | $274.46 | $264.00 | $270.86 | 152,261 |
November 06 2024 | $263.10 | $267.80 | $257.07 | $263.56 | 172,895 |
November 05 2024 | $241.09 | $254.99 | $241.09 | $246.06 | 142,148 |
November 04 2024 | $233.78 | $242.75 | $231.51 | $238.31 | 146,231 |
November 01 2024 | $219.85 | $233.11 | $219.85 | $232.63 | 105,895 |
Daily pricing data for IES dates back to 1/27/1998, and may be incomplete.
