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 |
| Oct 02, 2023 | $65.87 | $66.82 | $64.17 | $65.02 | 28 272 |
| Sep 29, 2023 | $66.75 | $66.92 | $65.48 | $65.87 | 39 712 |
| Sep 28, 2023 | $65.82 | $67.68 | $64.61 | $66.68 | 25 337 |
| Sep 27, 2023 | $64.97 | $66.19 | $64.61 | $65.82 | 65 737 |
| Sep 26, 2023 | $65.31 | $66.12 | $64.57 | $64.64 | 27 816 |
| Sep 25, 2023 | $66.03 | $67.41 | $65.69 | $66.06 | 16 949 |
| Sep 22, 2023 | $65.88 | $67.13 | $65.88 | $66.61 | 20 370 |
| Sep 21, 2023 | $66.66 | $67.04 | $65.47 | $65.88 | 44 826 |
| Sep 20, 2023 | $67.96 | $68.86 | $67.31 | $67.34 | 23 877 |
| Sep 19, 2023 | $69.13 | $69.13 | $67.60 | $67.74 | 27 576 |
| Sep 18, 2023 | $67.82 | $70.25 | $67.82 | $69.01 | 39 712 |
| Sep 15, 2023 | $68.87 | $68.87 | $66.55 | $67.82 | 76 238 |
| Sep 14, 2023 | $69.53 | $70.24 | $68.55 | $68.84 | 39 042 |
| Sep 13, 2023 | $71.44 | $71.44 | $69.04 | $69.04 | 32 510 |
| Sep 12, 2023 | $70.96 | $72.28 | $70.96 | $71.74 | 70 978 |
| Sep 11, 2023 | $72.79 | $72.90 | $70.64 | $70.89 | 50 978 |
| Sep 08, 2023 | $71.47 | $73.10 | $71.28 | $72.40 | 23 946 |
| Sep 07, 2023 | $72.72 | $72.72 | $71.16 | $71.71 | 55 412 |
| Sep 06, 2023 | $73.50 | $74.22 | $72.06 | $72.72 | 46 221 |
| Sep 05, 2023 | $75.86 | $75.86 | $73.39 | $73.68 | 43 360 |
| Sep 01, 2023 | $75.53 | $76.71 | $74.65 | $76.13 | 71 336 |
| Aug 31, 2023 | $75.76 | $76.80 | $74.75 | $74.98 | 63 410 |
| Aug 30, 2023 | $73.69 | $75.96 | $73.56 | $75.79 | 45 827 |
| Aug 29, 2023 | $73.90 | $74.39 | $72.85 | $73.79 | 32 464 |
| Aug 28, 2023 | $72.97 | $74.76 | $72.58 | $73.71 | 43 583 |
