NASDAQ:IESC
Integrated Electrical Services Stock Price (Quote)
$168.83
+7.44 (+4.61%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 IESC stock ended at $168.83. This is 4.61% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 7.91% from a day low at $161.99 to a day high of $174.81. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 13, 2023 | $54.24 | $54.84 | $53.84 | $54.51 | 35 842 |
| Jun 12, 2023 | $53.15 | $54.20 | $52.50 | $54.06 | 32 863 |
| Jun 09, 2023 | $52.46 | $53.19 | $52.02 | $52.98 | 20 344 |
| Jun 08, 2023 | $53.29 | $53.29 | $52.03 | $52.40 | 26 263 |
| Jun 07, 2023 | $52.34 | $53.46 | $52.31 | $53.31 | 34 186 |
| Jun 06, 2023 | $50.53 | $52.37 | $50.27 | $51.98 | 34 296 |
| Jun 05, 2023 | $50.84 | $50.84 | $49.59 | $50.42 | 19 625 |
| Jun 02, 2023 | $49.04 | $51.25 | $48.95 | $50.93 | 35 722 |
| Jun 01, 2023 | $47.72 | $48.68 | $47.29 | $48.46 | 22 279 |
| May 31, 2023 | $47.30 | $47.80 | $46.48 | $47.42 | 80 817 |
| May 30, 2023 | $48.22 | $48.29 | $47.21 | $47.39 | 30 202 |
| May 26, 2023 | $47.96 | $48.44 | $47.37 | $47.88 | 37 828 |
| May 25, 2023 | $48.74 | $49.19 | $48.16 | $48.49 | 22 683 |
| May 24, 2023 | $50.07 | $50.07 | $48.73 | $48.73 | 19 078 |
| May 23, 2023 | $50.00 | $51.03 | $49.79 | $50.37 | 26 142 |
| May 22, 2023 | $50.43 | $51.24 | $49.82 | $49.98 | 34 123 |
| May 19, 2023 | $50.31 | $50.74 | $49.84 | $50.38 | 20 454 |
| May 18, 2023 | $50.35 | $50.50 | $49.08 | $50.23 | 30 289 |
| May 17, 2023 | $48.69 | $50.64 | $48.62 | $50.35 | 42 652 |
| May 16, 2023 | $48.10 | $49.20 | $47.67 | $48.59 | 31 625 |
| May 15, 2023 | $47.43 | $48.52 | $47.27 | $48.25 | 124 220 |
| May 12, 2023 | $47.32 | $47.93 | $46.58 | $46.88 | 25 166 |
| May 11, 2023 | $49.10 | $49.10 | $46.95 | $46.98 | 27 866 |
| May 10, 2023 | $45.50 | $49.42 | $45.50 | $49.12 | 33 039 |
| May 09, 2023 | $43.91 | $44.40 | $43.20 | $44.27 | 102 217 |
