NASDAQ:IESC
Integrated Electrical Services Stock Price (Quote)
$170.96
+2.13 (+1.26%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 IESC stock ended at $170.96. This is 1.26% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.92% from a day low at $167.69 to a day high of $172.59. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Feb 26, 2024 | $106.45 | $108.17 | $105.76 | $107.33 | 73 837 |
| Feb 23, 2024 | $106.09 | $107.71 | $103.20 | $106.33 | 137 960 |
| Feb 22, 2024 | $99.16 | $105.90 | $99.16 | $105.76 | 127 061 |
| Feb 21, 2024 | $98.39 | $98.88 | $95.47 | $98.39 | 66 311 |
| Feb 20, 2024 | $100.99 | $100.99 | $98.15 | $98.89 | 91 022 |
| Feb 16, 2024 | $100.09 | $102.75 | $98.33 | $101.26 | 96 979 |
| Feb 15, 2024 | $98.00 | $100.88 | $97.15 | $100.54 | 128 444 |
| Feb 14, 2024 | $93.59 | $97.27 | $93.14 | $96.99 | 104 704 |
| Feb 13, 2024 | $92.43 | $93.46 | $91.19 | $92.35 | 150 238 |
| Feb 12, 2024 | $91.42 | $94.82 | $90.52 | $94.70 | 108 885 |
| Feb 09, 2024 | $90.48 | $92.19 | $89.13 | $91.59 | 58 927 |
| Feb 08, 2024 | $90.34 | $91.35 | $89.55 | $90.24 | 48 264 |
| Feb 07, 2024 | $88.60 | $90.64 | $88.25 | $89.84 | 108 123 |
| Feb 06, 2024 | $85.69 | $88.00 | $85.37 | $88.00 | 50 370 |
| Feb 05, 2024 | $86.04 | $87.25 | $83.96 | $85.64 | 71 135 |
| Feb 02, 2024 | $90.00 | $92.00 | $82.75 | $86.04 | 95 636 |
| Feb 01, 2024 | $82.79 | $85.39 | $82.48 | $85.39 | 41 996 |
| Jan 31, 2024 | $84.87 | $85.49 | $81.89 | $81.96 | 34 451 |
| Jan 30, 2024 | $82.57 | $84.81 | $82.53 | $84.63 | 39 934 |
| Jan 29, 2024 | $81.87 | $83.28 | $81.54 | $83.12 | 21 623 |
| Jan 26, 2024 | $83.08 | $84.36 | $81.72 | $81.73 | 23 344 |
| Jan 25, 2024 | $82.76 | $82.94 | $80.86 | $82.33 | 44 451 |
| Jan 24, 2024 | $83.59 | $83.59 | $81.04 | $81.61 | 42 093 |
| Jan 23, 2024 | $86.71 | $86.71 | $82.02 | $82.58 | 43 837 |
| Jan 22, 2024 | $85.52 | $86.21 | $85.29 | $85.86 | 41 918 |
