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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jul 20, 2023 | $56.50 | $57.02 | $55.69 | $55.91 | 36 279 |
| Jul 19, 2023 | $57.98 | $58.00 | $56.55 | $56.71 | 22 495 |
| Jul 18, 2023 | $58.46 | $58.68 | $57.45 | $57.98 | 21 957 |
| Jul 17, 2023 | $57.68 | $58.65 | $57.68 | $58.44 | 25 165 |
| Jul 14, 2023 | $57.95 | $57.95 | $57.12 | $57.51 | 15 758 |
| Jul 13, 2023 | $57.94 | $58.22 | $57.00 | $57.85 | 29 493 |
| Jul 12, 2023 | $57.05 | $57.84 | $56.98 | $57.48 | 35 269 |
| Jul 11, 2023 | $55.86 | $56.19 | $55.06 | $56.15 | 34 829 |
| Jul 10, 2023 | $54.43 | $55.80 | $54.02 | $55.56 | 24 378 |
| Jul 07, 2023 | $53.53 | $54.69 | $53.53 | $54.36 | 48 969 |
| Jul 06, 2023 | $54.40 | $54.58 | $53.00 | $53.34 | 62 073 |
| Jul 05, 2023 | $56.73 | $57.79 | $54.84 | $55.00 | 46 579 |
| Jul 03, 2023 | $56.46 | $56.98 | $55.57 | $56.94 | 28 681 |
| Jun 30, 2023 | $57.25 | $57.40 | $56.50 | $56.88 | 100 726 |
| Jun 29, 2023 | $56.64 | $58.13 | $56.64 | $56.86 | 75 121 |
| Jun 28, 2023 | $54.98 | $57.42 | $54.85 | $56.31 | 119 596 |
| Jun 27, 2023 | $54.07 | $55.37 | $53.87 | $54.77 | 85 857 |
| Jun 26, 2023 | $52.90 | $54.56 | $52.90 | $54.02 | 74 624 |
| Jun 23, 2023 | $52.32 | $53.48 | $51.99 | $52.74 | 107 589 |
| Jun 22, 2023 | $52.96 | $53.48 | $52.55 | $53.16 | 32 656 |
| Jun 21, 2023 | $52.33 | $54.10 | $52.33 | $53.48 | 36 854 |
| Jun 20, 2023 | $53.12 | $53.29 | $52.35 | $52.58 | 29 875 |
| Jun 16, 2023 | $54.61 | $54.61 | $53.22 | $53.27 | 50 120 |
| Jun 15, 2023 | $53.76 | $54.41 | $53.03 | $54.27 | 25 609 |
| Jun 14, 2023 | $54.52 | $54.62 | $53.60 | $53.95 | 35 042 |
