NASDAQ:IESC
Integrated Electrical Services Stock Price (Quote)
$127.55
-1.16 (-0.90%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $112.73 | $138.56 | Thursday, 25th Apr 2024 IESC stock ended at $127.55. This is 0.90% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 4.83% from a day low at $121.68 to a day high of $127.56. |
| 90 days | $81.54 | $138.56 | |
| 52 weeks | $42.34 | $138.56 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $125.96 | $127.56 | $121.68 | $127.55 | 104 449 |
| Apr 24, 2024 | $128.54 | $130.94 | $126.48 | $128.71 | 184 246 |
| Apr 23, 2024 | $118.97 | $128.32 | $118.93 | $127.65 | 166 569 |
| Apr 22, 2024 | $116.14 | $118.41 | $115.12 | $117.68 | 60 449 |
| Apr 19, 2024 | $115.28 | $117.41 | $112.73 | $115.51 | 114 277 |
| Apr 18, 2024 | $118.00 | $118.84 | $115.15 | $115.87 | 64 285 |
| Apr 17, 2024 | $121.67 | $121.67 | $114.69 | $116.71 | 91 616 |
| Apr 16, 2024 | $123.87 | $123.87 | $114.82 | $120.67 | 157 564 |
| Apr 15, 2024 | $123.87 | $126.06 | $119.64 | $119.75 | 87 656 |
| Apr 12, 2024 | $124.44 | $126.12 | $122.62 | $123.45 | 97 689 |
| Apr 11, 2024 | $123.21 | $126.24 | $121.34 | $125.39 | 90 330 |
| Apr 10, 2024 | $123.69 | $127.80 | $121.04 | $123.72 | 135 810 |
| Apr 09, 2024 | $134.69 | $136.34 | $123.73 | $125.53 | 210 270 |
| Apr 08, 2024 | $136.43 | $138.56 | $132.57 | $133.97 | 180 299 |
| Apr 05, 2024 | $126.11 | $135.48 | $126.11 | $133.63 | 239 141 |
| Apr 04, 2024 | $128.74 | $132.61 | $125.74 | $125.95 | 205 084 |
| Apr 03, 2024 | $125.33 | $129.73 | $125.30 | $126.48 | 180 033 |
| Apr 02, 2024 | $121.77 | $125.68 | $119.53 | $125.30 | 180 799 |
| Apr 01, 2024 | $123.65 | $127.56 | $120.94 | $122.42 | 155 396 |
| Mar 28, 2024 | $116.61 | $122.83 | $115.76 | $121.64 | 250 755 |
| Mar 27, 2024 | $117.97 | $117.98 | $114.84 | $116.12 | 99 509 |
| Mar 26, 2024 | $113.50 | $117.21 | $113.50 | $116.91 | 78 833 |
| Mar 25, 2024 | $114.34 | $116.19 | $112.92 | $113.02 | 63 488 |
| Mar 22, 2024 | $115.45 | $115.45 | $113.41 | $113.83 | 42 015 |
| Mar 21, 2024 | $111.85 | $115.52 | $110.17 | $114.94 | 105 307 |
