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 |
| Aug 25, 2023 | $72.68 | $73.06 | $70.81 | $72.66 | 41 846 |
| Aug 24, 2023 | $71.54 | $73.00 | $71.54 | $72.64 | 71 081 |
| Aug 23, 2023 | $72.19 | $73.86 | $71.11 | $71.99 | 60 095 |
| Aug 22, 2023 | $70.78 | $71.86 | $70.34 | $71.65 | 42 559 |
| Aug 21, 2023 | $70.75 | $71.00 | $69.19 | $70.59 | 56 926 |
| Aug 18, 2023 | $69.37 | $71.35 | $69.37 | $70.79 | 38 993 |
| Aug 17, 2023 | $70.33 | $71.34 | $69.80 | $70.12 | 35 438 |
| Aug 16, 2023 | $71.35 | $72.30 | $69.94 | $70.64 | 45 765 |
| Aug 15, 2023 | $70.00 | $72.78 | $69.85 | $71.75 | 73 943 |
| Aug 14, 2023 | $70.34 | $70.34 | $68.78 | $69.86 | 43 585 |
| Aug 11, 2023 | $69.90 | $70.82 | $69.86 | $70.23 | 36 395 |
| Aug 10, 2023 | $70.01 | $70.82 | $68.46 | $69.78 | 50 327 |
| Aug 09, 2023 | $66.59 | $70.51 | $66.51 | $69.52 | 69 987 |
| Aug 08, 2023 | $63.73 | $66.58 | $63.41 | $66.57 | 49 468 |
| Aug 07, 2023 | $66.80 | $66.80 | $63.64 | $64.53 | 53 100 |
| Aug 04, 2023 | $60.00 | $67.93 | $58.83 | $66.62 | 102 300 |
| Aug 03, 2023 | $56.98 | $58.03 | $56.91 | $58.01 | 24 252 |
| Aug 02, 2023 | $57.53 | $57.80 | $57.10 | $57.36 | 19 562 |
| Aug 01, 2023 | $57.00 | $58.32 | $57.00 | $57.80 | 22 237 |
| Jul 31, 2023 | $56.20 | $57.90 | $56.08 | $57.32 | 28 439 |
| Jul 28, 2023 | $56.27 | $56.80 | $55.68 | $55.97 | 27 900 |
| Jul 27, 2023 | $57.38 | $57.38 | $55.63 | $55.66 | 24 098 |
| Jul 26, 2023 | $57.61 | $57.43 | $56.54 | $56.99 | 27 903 |
| Jul 25, 2023 | $56.28 | $57.14 | $56.16 | $56.77 | 13 487 |
| Jul 24, 2023 | $56.78 | $57.43 | $56.32 | $56.51 | 15 376 |
