IES Holdings, Inc.
IESCNASDAQIndustrials● Active
$727.60
+$6.88(+0.95%)
Market Cap$14.5B
P/E Ratio—
52W High$737.87
52W Low$259.3
IES Holdings, Inc.（IESC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
iesc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$744.88
Jun 4, 2026
-2.6% from here
5-Year Low5Y
$24.94
May 4, 2022
+2.8K% from low
IPO Priceadj.
$247.83
Jan 28, 1998
+192.7% since IPO
1 Year Ago
$276.69
Jun 9, 2025
+162.2% in 1Y
5 Years Ago
$55.27
Jun 8, 2021
+1.2K% in 5Y
10 Years Ago
$14.60
Jun 8, 2016
+4.9K% in 10Y
Historical Price Data · IESC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $731.26 | $739.51 | $700.40 | $733.64 | $733.64 | 56K | +0.33% |
| Jun 5, 2026 | $728.00 | $739.98 | $700.23 | $720.72 | $720.72 | 184K | -1.00% |
| Jun 4, 2026 | $715.49 | $744.88 | $695.45 | $742.09 | $742.09 | 118K | +3.72% |
| Jun 3, 2026 | $708.39 | $737.87 | $695.00 | $724.45 | $724.45 | 217K | +2.27% |
| Jun 2, 2026 | $677.43 | $709.00 | $677.43 | $704.89 | $704.89 | 195K | +4.05% |
| Jun 1, 2026 | $671.34 | $689.85 | $658.83 | $677.43 | $677.43 | 201K | +0.91% |
| May 29, 2026 | $694.91 | $703.02 | $651.54 | $678.35 | $678.35 | 353K | -2.38% |
| May 28, 2026 | $690.57 | $702.09 | $665.00 | $698.96 | $698.96 | 238K | +1.21% |
| May 27, 2026 | $703.44 | $713.82 | $682.79 | $694.20 | $694.20 | 236K | -1.31% |
| May 26, 2026 | $675.42 | $705.00 | $670.00 | $696.85 | $696.85 | 167K | +3.17% |
| May 22, 2026 | $656.65 | $662.09 | $631.51 | $659.65 | $659.65 | 141K | +0.46% |
| May 21, 2026 | $646.49 | $662.12 | $641.28 | $647.84 | $647.84 | 213K | +0.21% |
| May 20, 2026 | $652.20 | $661.14 | $641.36 | $655.88 | $655.88 | 170K | +0.56% |
| May 19, 2026 | $640.64 | $653.00 | $605.99 | $639.44 | $639.44 | 235K | -0.19% |
| May 18, 2026 | $682.19 | $682.19 | $641.31 | $654.28 | $654.28 | 176K | -4.09% |
| May 15, 2026 | $677.03 | $694.74 | $666.34 | $682.20 | $682.20 | 123K | +0.76% |
| May 14, 2026 | $687.87 | $700.00 | $676.15 | $697.21 | $697.21 | 199K | +1.36% |
| May 13, 2026 | $694.76 | $696.00 | $667.89 | $677.78 | $677.78 | 232K | -2.44% |
| May 12, 2026 | $676.78 | $686.35 | $644.79 | $685.48 | $685.48 | 143K | +1.29% |
| May 11, 2026 | $664.69 | $700.20 | $657.00 | $685.11 | $685.11 | 206K | +3.07% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · IESC
Jan 1 → Dec 31 · 6 years2026+84.5%$397.56 → $733.64
+84.5%
2025+91.4%$203.28 → $389.02
+91.4%
2024+153.7%$79.22 → $200.96
+153.7%
2023+124.4%$35.30 → $79.22
+124.4%
2022-30.4%$51.14 → $35.57
-30.4%
2021-9.9%$56.23 → $50.64
-9.9%
Best Year2024 · +153.7%
Worst Year2022 · -30.4%
Positive Years4 / 6
Avg Annual Return+68.9%
6Y Total Return+1204.6%
6Y CAGR~+53.4% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$907.36+0.00%
Mkt Cap $418.0B
GE Aerospace
GE
$323.11+0.00%
Mkt Cap $337.6B
RTX Corporation
RTX
$178.94+0.00%
Mkt Cap $241.0B
The Boeing Company
BA
$216.23+0.00%
Mkt Cap $170.5B
Union Pacific Corporation
UNP
$269.52+0.00%
Mkt Cap $160.0B
Eaton Corporation plc
ETN
$404.17+0.00%
Mkt Cap $156.9B
Deere & Company
DE
$577.00+0.00%
Mkt Cap $155.8B
Honeywell International Inc.
HON
$212.78+0.00%
Mkt Cap $134.8B
Lockheed Martin Corporation
LMT
$517.99+0.00%
Mkt Cap $119.4B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in IESC?
If you invested $1,000 in IESC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$49,686
Total Return+4868.6%
CAGR~+47.8% / yr
Profit+$48,686
Based on Jun 8, 2016 · $14.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
IES Holdings, Inc.（IESC）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $725.42。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IESC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IESC 历史股价FMP 日线复权 OHLCV