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 |
| Jan 18, 2024 | $81.15 | $84.27 | $81.13 | $84.26 | 47 304 |
| Jan 17, 2024 | $78.53 | $81.04 | $78.53 | $80.45 | 34 675 |
| Jan 16, 2024 | $79.35 | $79.65 | $78.92 | $79.37 | 25 064 |
| Jan 12, 2024 | $78.88 | $79.74 | $78.10 | $79.35 | 52 092 |
| Jan 11, 2024 | $78.12 | $78.50 | $76.78 | $78.23 | 31 577 |
| Jan 10, 2024 | $77.04 | $78.18 | $76.70 | $78.18 | 39 280 |
| Jan 09, 2024 | $77.26 | $77.76 | $76.80 | $77.43 | 27 872 |
| Jan 08, 2024 | $77.11 | $77.80 | $76.84 | $77.40 | 40 138 |
| Jan 05, 2024 | $77.94 | $78.93 | $76.50 | $76.84 | 43 767 |
| Jan 04, 2024 | $77.89 | $78.91 | $77.89 | $78.49 | 39 024 |
| Jan 03, 2024 | $77.27 | $77.99 | $76.26 | $77.36 | 62 600 |
| Jan 02, 2024 | $79.22 | $79.22 | $77.27 | $77.44 | 57 822 |
| Dec 29, 2023 | $80.38 | $80.90 | $79.21 | $79.22 | 40 590 |
| Dec 28, 2023 | $81.94 | $82.62 | $79.64 | $80.18 | 72 876 |
| Dec 27, 2023 | $83.20 | $83.20 | $82.07 | $82.41 | 56 934 |
| Dec 26, 2023 | $82.38 | $83.52 | $82.18 | $82.21 | 36 308 |
| Dec 22, 2023 | $82.62 | $83.50 | $81.39 | $82.15 | 87 676 |
| Dec 21, 2023 | $83.75 | $83.75 | $82.16 | $82.19 | 39 526 |
| Dec 20, 2023 | $83.46 | $85.60 | $82.51 | $83.13 | 52 499 |
| Dec 19, 2023 | $83.24 | $84.52 | $82.27 | $83.98 | 57 594 |
| Dec 18, 2023 | $84.67 | $85.33 | $81.70 | $82.31 | 68 735 |
| Dec 15, 2023 | $85.62 | $86.06 | $83.48 | $83.91 | 92 486 |
| Dec 14, 2023 | $86.01 | $86.44 | $83.20 | $85.89 | 87 361 |
| Dec 13, 2023 | $82.70 | $85.00 | $82.52 | $84.65 | 62 439 |
| Dec 12, 2023 | $83.42 | $83.76 | $81.32 | $82.62 | 85 665 |
