IES Holdings, Inc. (IESC) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
IESC Historical Performance
Short-Term Returns
IESC Stock Price Trajectory (2011–2026)
As of May 8, 2026, IES Holdings, Inc. (IESC) trades at $665.63, representing a +175.5% return over the past year. The stock has delivered a +1182.0% total return over five years (+66.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $688.51 on May 6, 2026. From this peak, IESC has corrected -3.3%, currently trading 55% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers MYRG (+175.2% 1Y), POWL (+424.8% 1Y), and WLDN (+85.8% 1Y), IESC has underperformed the peer group average. Compare IESC vs MYRG →
IESC Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 681.07 | 681.07 | 653.48 | 665.63 | 247K | -1.22% |
| 2026-05-06 | 673.75 | 688.51 | 657.90 | 673.84 | 302K | +1.88% |
| 2026-05-05 | 648.20 | 676.70 | 637.30 | 661.40 | 284K | +5.58% |
| 2026-05-04 | 652.98 | 664.24 | 615.87 | 626.42 | 143K | -4.46% |
| 2026-05-01 | 646.00 | 675.00 | 585.00 | 655.64 | 339K | +1.79% |
| 2026-04-30 | 588.19 | 648.81 | 588.19 | 644.08 | 286K | +12.60% |
| 2026-04-29 | 604.26 | 609.17 | 572.01 | 572.01 | 239K | -4.82% |
| 2026-04-28 | 591.25 | 605.17 | 576.10 | 601.00 | 412K | -0.98% |
| 2026-04-27 | 604.75 | 610.59 | 577.67 | 606.97 | 199K | +1.20% |
| 2026-04-24 | 595.00 | 610.76 | 584.54 | 599.80 | 258K | +2.33% |
| 2026-04-23 | 591.89 | 595.00 | 570.00 | 586.17 | 104K | +0.68% |
| 2026-04-22 | 576.01 | 590.99 | 559.67 | 582.22 | 216K | +3.20% |
| 2026-04-21 | 554.13 | 569.37 | 549.08 | 564.19 | 137K | +1.97% |
| 2026-04-20 | 537.57 | 556.98 | 525.00 | 553.28 | 163K | +2.92% |
| 2026-04-17 | 502.90 | 539.31 | 494.94 | 537.58 | 228K | +11.21% |
| 2026-04-16 | 528.54 | 531.64 | 480.18 | 483.38 | 261K | -8.66% |
| 2026-04-15 | 527.29 | 541.05 | 516.97 | 529.22 | 159K | -2.74% |
| 2026-04-14 | 539.89 | 546.56 | 518.85 | 544.14 | 197K | +0.87% |
| 2026-04-13 | 534.11 | 542.89 | 529.15 | 539.46 | 116K | +1.25% |
| 2026-04-10 | 535.74 | 545.00 | 525.95 | 532.78 | 155K | -0.55% |
| 2026-04-09 | 525.00 | 540.00 | 523.16 | 535.72 | 215K | +2.43% |
| 2026-04-08 | 521.64 | 527.92 | 506.00 | 523.01 | 173K | +8.54% |
| 2026-04-07 | 481.60 | 486.77 | 467.74 | 481.87 | 197K | -1.44% |
| 2026-04-06 | 484.07 | 493.44 | 469.36 | 488.93 | 214K | +1.33% |
| 2026-04-02 | 459.17 | 490.35 | 458.86 | 482.50 | 232K | -0.28% |
| 2026-04-01 | 487.96 | 508.42 | 482.48 | 483.85 | 208K | +1.55% |
| 2026-03-31 | 452.35 | 480.00 | 442.16 | 476.47 | 301K | +7.87% |
| 2026-03-30 | 481.40 | 481.40 | 437.75 | 441.72 | 189K | -6.78% |
| 2026-03-27 | 468.51 | 479.89 | 458.36 | 473.86 | 142K | +1.05% |
| 2026-03-26 | 477.09 | 503.81 | 456.36 | 468.92 | 143K | -6.45% |
Full IESC Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See IESC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs IESC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare IESC vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonIESC — Frequently Asked Questions
Quick answers to the most common questions about buying IESC stock.
How has IESC stock performed recently?
IESC returned +175.5% over the past year, beating its 5-year annualized CAGR of +66.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is IESC's all-time high price?
IES Holdings, Inc. reached $688.51 on 2026-05-06. The 52-week high is $688.51. Current 1-year return of +175.5% places the stock closer to historical peaks.
Where can I download IESC historical price data?
This page provides IESC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.