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 |
| 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 |
| Mar 20, 2024 | $106.34 | $110.61 | $106.34 | $110.47 | 83 920 |
| Mar 19, 2024 | $102.16 | $107.89 | $101.35 | $106.95 | 66 092 |
| Mar 18, 2024 | $103.14 | $104.34 | $101.31 | $103.08 | 90 365 |
| Mar 15, 2024 | $101.54 | $104.16 | $101.13 | $102.21 | 199 982 |
| Mar 14, 2024 | $101.55 | $102.97 | $100.80 | $101.77 | 93 963 |
| Mar 13, 2024 | $104.97 | $105.90 | $101.53 | $101.55 | 92 665 |
| Mar 12, 2024 | $103.54 | $105.80 | $101.21 | $105.36 | 134 677 |
| Mar 11, 2024 | $112.70 | $112.93 | $102.35 | $102.79 | 230 559 |
| Mar 08, 2024 | $115.77 | $117.75 | $113.12 | $113.55 | 94 207 |
| Mar 07, 2024 | $113.64 | $116.70 | $113.27 | $115.14 | 119 304 |
| Mar 06, 2024 | $112.27 | $114.17 | $110.37 | $113.00 | 121 142 |
| Mar 05, 2024 | $113.24 | $115.83 | $112.03 | $112.18 | 122 046 |
| Mar 04, 2024 | $114.25 | $115.18 | $112.09 | $113.53 | 114 475 |
| Mar 01, 2024 | $110.00 | $113.28 | $108.98 | $113.18 | 141 954 |
| Feb 29, 2024 | $108.55 | $109.96 | $107.02 | $109.92 | 62 389 |
| Feb 28, 2024 | $105.68 | $108.21 | $105.32 | $107.08 | 87 745 |
| Feb 27, 2024 | $108.24 | $108.29 | $103.61 | $105.84 | 228 849 |
| Feb 26, 2024 | $106.45 | $108.17 | $105.76 | $107.33 | 73 837 |
