Nasdaq · IESC · stock
IES Holdings, Inc. (IESC) stock price history
Every Nasdaq trading session of IES Holdings, Inc. from Jan 28, 1998 to Sep 28, 2026: 7,212 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IESC adjusted close, 1998 to 2026
- $793.96
- All time high, 2026
- $816.51
- 52 week high, $293.82 low
- 7,212
- Daily sessions since 1998
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
IESC key facts
- IES Holdings, Inc. (IESC) closed at $322.09 on Sep 28, 2026 on Nasdaq.
- IESC's all time high close is $793.96, set on Aug 17, 2026; its all time low close is $1.85 on Dec 29, 2011.
- IESC's 52 week range is $293.82 to $816.51.
- IESC returned -18.0% over the year to Sep 28, 2026 and +617.3% over five years.
- Over ten years IESC returned +1,753%, +33.9% a year compounded.
- IESC's deepest drawdown was -99.5% from Apr 21, 1998 to Dec 29, 2011.
- DataCedar holds 7,212 daily sessions of IESC history from Jan 28, 1998 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
IESC price chart, 1998 to 2026
IESC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.0% |
| 3 months | -54.9% |
| 6 months | -32.0% |
| Year to date | -18.3% |
| 1 year | -18.0% |
| 3 years | +383.0% |
| 5 years | +617.3% |
| 10 years | +1,753% |
| Since Jan 28, 1998 | +30.0% |
| Compound annual growth, 28.7 years | +0.9% |
IESC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $793.96 on Aug 17, 2026
- All time low close
- $1.85 on Dec 29, 2011
- 52 week high
- $816.51 on Aug 12, 2026
- 52 week low
- $293.82 on Sep 1, 2026
- Deepest drawdown
- -99.5% from Apr 21, 1998 to Dec 29, 2011, recovered Oct 24, 2025
- Best single session
- +44.8% on Dec 22, 2005
- Worst single session
- -52.7% on Aug 24, 2026
- Volatility, 1 year annualised
- 105.9%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2024, +154%
- Worst calendar year
- 2005, -89%
IESC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Jan 28, 1998; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $397.56 | $816.51 | $293.82 | $322.09 | -17.2% | 42.4M | 186 |
| 2025 | $203.28 | $482.35 | $146.51 | $389.02 | +93.6% | 43.5M | 250 |
| 2024 | $79.22 | $320.08 | $76.26 | $200.96 | +153.7% | 35.9M | 252 |
| 2023 | $35.30 | $86.44 | $35.00 | $79.22 | +122.7% | 10M | 250 |
| 2022 | $51.14 | $54.65 | $24.94 | $35.57 | -29.8% | 9.1M | 251 |
| 2021 | $46.67 | $56.24 | $41.77 | $50.64 | +10.0% | 11.2M | 252 |
| 2020 | $26.00 | $49.85 | $13.73 | $46.04 | +79.4% | 13M | 253 |
| 2019 | $15.35 | $27.20 | $15.21 | $25.66 | +65.0% | 5.3M | 252 |
| 2018 | $17.25 | $20.24 | $14.61 | $15.55 | -9.9% | 6M | 251 |
| 2017 | $19.65 | $21.95 | $14.05 | $17.25 | -9.9% | 13.8M | 251 |
| 2016 | $11.34 | $23.00 | $9.79 | $19.15 | +73.0% | 22.6M | 252 |
| 2015 | $7.73 | $11.72 | $6.28 | $11.07 | +44.5% | 3.3M | 252 |
| 2014 | $5.16 | $8.41 | $5.10 | $7.66 | +42.1% | 3.4M | 252 |
| 2013 | $4.50 | $6.50 | $3.38 | $5.39 | +19.8% | 2.3M | 252 |
| 2012 | $1.82 | $6.18 | $1.81 | $4.50 | +143.2% | 1.5M | 250 |
| 2011 | $3.60 | $4.45 | $1.75 | $1.85 | -47.4% | 2.3M | 252 |
| 2010 | $5.90 | $6.49 | $3.01 | $3.52 | -39.8% | 7.9M | 252 |
| 2009 | $8.71 | $13.64 | $5.80 | $5.85 | -33.2% | 7M | 252 |
| 2008 | $18.64 | $22.32 | $3.94 | $8.76 | -53.4% | 19.4M | 253 |
| 2007 | $17.92 | $36.72 | $16.30 | $18.79 | +5.6% | 32.7M | 251 |
| 2006 | $9.40 | $28.00 | $8.03 | $17.79 | +89.2% | 14.8M | 251 |
| 2005 | $81.19 | $81.36 | $3.93 | $9.40 | -88.6% | 10M | 252 |
| 2004 | $158.27 | $203.39 | $35.89 | $82.73 | -47.7% | 5.7M | 252 |
| 2003 | $67.51 | $166.65 | $59.82 | $158.10 | +140.3% | 1.5M | 252 |
| 2002 | $87.51 | $111.10 | $52.99 | $65.80 | -24.8% | 1M | 252 |
| 2001 | $100.42 | $170.92 | $52.47 | $87.51 | -13.8% | 1.5M | 248 |
| 2000 | $179.47 | $179.47 | $72.64 | $101.48 | -41.0% | 922.6K | 252 |
| 1999 | $381.37 | $398.46 | $138.87 | $171.99 | -54.8% | 701K | 252 |
| 1998 | $241.42 | $414.48 | $211.51 | $380.30 | n/a | 603.7K | 235 |
IESC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $322.09 | +6.3% |
| August 2026 | $303.00 | -59.3% |
| July 2026 | $744.54 | +1.3% |
| June 2026 | $734.66 | +8.3% |
| May 2026 | $678.35 | +5.3% |
| April 2026 | $644.08 | +35.2% |
| March 2026 | $476.47 | -3.8% |
| February 2026 | $495.35 | +30.3% |
| January 2026 | $380.29 | -2.2% |
| December 2025 | $389.02 | -7.1% |
| November 2025 | $418.57 | +6.8% |
| October 2025 | $391.88 | -1.5% |
About the IESC data
Daily bars. 7,212 sessions from Jan 28, 1998 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 28, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IESC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- IEAGU Infinite Eagle Acquisition Corp.
- IEF iShares 7-10 Year Treasury Bond ETF
- IEI iShares 3-7 Year Treasury Bond ETF
- IEP Icahn Enterprises L.P.
- IEUS iShares MSCI Europe Small-Cap ETF
- IFBD Infobird Co., Ltd
- IFGL iShares International Developed Real Estate ETF
- IFLO VictoryShares International Free Cash Flow ETF
Common questions
IESC share price history
