IES Stock Price History
NASDAQ: IESCIndustrialsEngineering & ConstructionUSD
308.83-33.02 (-9.66%)
At close: Oct 7, 4:00 PM ET · Delayed 15 min
After hours: 308.83 0.00%
IESC price history at a glance
The price history for IES (IESC) on this page begins on January 26, 1998, when the stock closed at $126.05; it most recently closed at $304.86 on October 5, 2026. The highest price in this record is $408.26, reached on August 10, 2026; the latest close is 25.3% below that peak. Across the 27 complete calendar years in the table, IESC finished higher in 14 and lower in 13. Its best year was 2024 (+184.9%) and its worst was 2005 (-88.6%).
Over roughly 29 years the share price changed +141.8%, a 3.1% compound annual price return (excluding dividends). In the last 12 months alone, IESC has gained 54.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1998
- $408.26
- Date of high
- Aug 10, 2026
- Low since 1998
- $0.875
- Date of low
- Dec 26, 2011
- 52-week high
- $408.26
- 52-week low
- $170.07
- Last close
- $304.86
IESC returns
1 week
-5.05%
1 month
-11.07%
3 months
-1.55%
6 months
+16.58%
Year to date
+56.73%
1 year
+54.10%
3 years
+867.50%
5 years
+1203.10%
IESC price return, excluding dividends.
IESC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 304.86 | +49.84% |
| 2025 | 203.46 | +80.31% |
| 2024 | 112.84 | +184.86% |
| 2023 | 39.61 | +122.72% |
| 2022 | 17.79 | -29.76% |
| 2021 | 25.32 | +9.99% |
| 2020 | 23.02 | +84.83% |
| 2019 | 12.46 | +48.81% |
| 2018 | 8.37 | -2.96% |
| 2017 | 8.63 | -9.92% |
| 2016 | 9.58 | +72.99% |
| 2015 | 5.54 | +45.09% |
| 2014 | 3.82 | +29.32% |
| 2013 | 2.95 | +31.11% |
| 2012 | 2.25 | +143.24% |
| 2011 | 0.925 | -47.44% |
| 2010 | 1.76 | -39.83% |
| 2009 | 2.93 | -49.91% |
| 2008 | 5.84 | -32.68% |
| 2007 | 8.68 | -2.47% |
| 2006 | 8.90 | +89.24% |
| 2005 | 4.70 | -88.64% |
| 2004 | 41.36 | -48.12% |
| 2003 | 79.73 | +130.37% |
| 2002 | 34.61 | -32.95% |
| 2001 | 51.62 | +1.73% |
| 2000 | 50.74 | -40.99% |
| 1999 | 85.99 | -54.78% |
| 1998* | 190.15 | +50.85% |
* Partial year: the record begins after the start of 1998; return measured from the first available close.
2026 return is year to date.
IESC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 332.55 | 334.50 | 302.16 | 304.86 | -10.82% | |
| 342.99 | 351.00 | 339.54 | 341.85 | +0.66% | |
| 336.50 | 342.89 | 331.44 | 339.62 | +0.08% | |
| 338.86 | 343.43 | 335.50 | 339.34 | +2.78% | |
| 321.10 | 331.62 | 315.96 | 330.16 | +2.83% | |
| 331.99 | 331.99 | 318.00 | 321.08 | -1.04% | |
| 328.30 | 334.94 | 321.43 | 324.44 | +0.73% | |
| 319.55 | 327.64 | 315.04 | 322.09 | -0.63% | |
| 324.75 | 326.83 | 317.01 | 324.13 | +1.13% | |
| 313.52 | 321.98 | 309.10 | 320.50 | +0.24% | |
| 319.96 | 324.36 | 316.57 | 319.73 | -0.42% | |
| 321.69 | 323.12 | 317.00 | 321.07 | -0.19% | |
| 325.60 | 328.80 | 315.55 | 321.69 | -0.15% | |
| 321.56 | 326.47 | 317.24 | 322.16 | +1.58% | |
| 338.16 | 341.08 | 315.71 | 317.16 | -2.42% | |
| 318.82 | 326.88 | 317.09 | 325.02 | +4.37% | |
| 324.34 | 325.27 | 308.99 | 311.41 | -2.55% | |
| 323.38 | 328.20 | 315.00 | 319.55 | -7.57% | |
| 324.64 | 345.78 | 323.04 | 345.71 | +8.20% | |
| 317.88 | 328.38 | 315.00 | 319.52 | -1.58% | |
| 342.70 | 348.33 | 322.99 | 324.66 | -5.29% | |
| 325.57 | 345.49 | 325.57 | 342.80 | +6.27% | |
| 321.15 | 327.21 | 314.32 | 322.57 | +2.37% | |
| 303.74 | 319.37 | 299.00 | 315.09 | +4.11% | |
| 300.71 | 304.05 | 295.13 | 302.64 | +0.68% | |
| 298.46 | 305.40 | 293.82 | 300.59 | -0.80% | |
| 309.80 | 310.71 | 299.15 | 303.00 | -2.19% | |
| 331.44 | 332.42 | 309.28 | 309.80 | -7.15% | |
| 335.92 | 342.00 | 327.68 | 333.67 | +0.66% | |
| 313.19 | 332.17 | 308.63 | 331.48 | +5.83% | |
| 335.73 | 335.79 | 307.12 | 313.23 | -3.36% | |
| 338.59 | 341.80 | 323.65 | 324.12 | -5.37% | |
| 346.48 | 348.99 | 328.40 | 342.52 | +0.26% | |
| 345.48 | 351.82 | 339.06 | 341.64 | -2.02% | |
| 372.68 | 372.68 | 340.06 | 348.69 | -5.61% | |
| 385.33 | 385.47 | 364.97 | 369.40 | -6.95% | |
| 383.48 | 400.50 | 376.56 | 396.98 | +5.00% | |
| 379.36 | 386.14 | 374.84 | 378.09 | +1.03% | |
| 380.98 | 387.75 | 372.46 | 374.22 | -2.33% | |
| 401.50 | 408.26 | 382.43 | 383.17 | -1.75% | |
| 377.71 | 390.64 | 373.20 | 390.00 | +3.85% | |
| 384.48 | 392.05 | 372.70 | 375.55 | -1.52% | |
| 395.03 | 401.87 | 378.49 | 381.36 | -0.74% | |
| 388.43 | 405.93 | 381.99 | 384.22 | -1.99% | |
| 385.89 | 398.77 | 381.29 | 392.02 | +3.11% | |
| 374.23 | 385.38 | 364.68 | 380.18 | +4.88% | |
| 379.81 | 379.81 | 341.00 | 362.50 | -2.63% | |
| 338.99 | 387.48 | 333.36 | 372.27 | +30.27% | |
| 267.22 | 287.29 | 265.30 | 285.77 | +15.18% | |
| 268.13 | 270.00 | 246.55 | 248.11 | -8.70% | |
| 293.50 | 293.50 | 267.24 | 271.75 | -9.90% | |
| 312.65 | 324.28 | 294.53 | 301.62 | -3.65% | |
| 329.72 | 330.04 | 311.68 | 313.04 | -5.67% | |
| 334.06 | 343.20 | 330.43 | 331.85 | -1.56% | |
| 315.51 | 338.67 | 315.33 | 337.10 | +4.06% | |
| 321.31 | 330.85 | 313.48 | 323.96 | +4.33% | |
| 312.50 | 321.70 | 306.50 | 310.52 | +1.31% | |
| 297.90 | 314.99 | 290.19 | 306.51 | +0.56% | |
| 303.49 | 321.04 | 302.32 | 304.79 | -2.61% | |
| 313.71 | 319.36 | 303.59 | 312.96 | +1.58% | |
| 311.75 | 316.45 | 304.57 | 308.08 | +2.20% | |
| 307.30 | 312.19 | 297.73 | 301.46 | -3.62% | |
| 317.03 | 320.49 | 307.49 | 312.77 | -2.68% | |
| 322.00 | 326.84 | 317.08 | 321.39 | +3.79% | |
| 297.86 | 311.80 | 294.65 | 309.65 | +1.61% | |
| 327.00 | 327.00 | 298.14 | 304.74 | -9.14% | |
| 334.14 | 346.34 | 329.77 | 335.40 | +2.57% | |
| 354.41 | 365.70 | 324.46 | 327.00 | -6.57% | |
| 357.41 | 357.87 | 342.81 | 349.99 | -4.72% | |
| 361.49 | 376.26 | 359.83 | 367.33 | +1.62% | |
| 359.32 | 375.43 | 354.50 | 361.49 | +1.13% | |
| 373.06 | 386.06 | 352.41 | 357.45 | -6.74% | |
| 377.52 | 402.00 | 376.95 | 383.27 | +2.55% | |
| 369.48 | 390.00 | 358.70 | 373.75 | +5.20% | |
| 368.78 | 370.47 | 353.64 | 355.27 | -5.86% | |
| 358.50 | 382.50 | 358.50 | 377.37 | +5.94% | |
| 349.91 | 359.31 | 344.29 | 356.20 | +3.97% | |
| 347.22 | 350.44 | 330.18 | 342.59 | -1.53% | |
| 370.75 | 370.98 | 347.04 | 347.91 | -4.21% | |
| 383.90 | 389.50 | 361.90 | 363.21 | -3.12% | |
| 370.33 | 383.33 | 369.95 | 374.92 | +2.53% | |
| 346.52 | 367.23 | 344.30 | 365.67 | +7.83% | |
| 362.47 | 368.09 | 335.35 | 339.10 | -6.62% | |
| 373.87 | 384.00 | 346.57 | 363.16 | -1.17% | |
| 365.63 | 368.77 | 350.20 | 367.46 | +1.97% | |
| 364.00 | 369.99 | 350.12 | 360.36 | -2.88% | |
| 357.75 | 372.44 | 347.73 | 371.05 | +2.43% | |
| 354.20 | 368.94 | 347.50 | 362.23 | +2.77% | |
| 338.72 | 354.50 | 338.72 | 352.45 | +4.05% | |
| 335.67 | 344.93 | 329.42 | 338.72 | -0.14% | |
| 347.46 | 351.51 | 325.77 | 339.18 | -2.95% | |
| 345.29 | 351.05 | 332.50 | 349.48 | +0.69% | |
| 351.72 | 356.91 | 341.40 | 347.10 | -0.38% | |
| 337.71 | 352.50 | 335.00 | 348.43 | +5.64% | |
| 328.33 | 331.05 | 315.76 | 329.83 | +1.82% | |
| 323.25 | 331.06 | 320.64 | 323.92 | -1.23% | |
| 326.10 | 330.57 | 320.68 | 327.94 | +2.57% | |
| 320.32 | 326.50 | 303.00 | 319.72 | -2.27% | |
| 341.10 | 341.10 | 320.66 | 327.14 | -4.09% | |
| 338.52 | 347.37 | 333.17 | 341.10 | -2.15% | |
| 343.94 | 350.00 | 338.08 | 348.61 | +2.87% | |
| 347.38 | 348.00 | 333.95 | 338.89 | -1.12% | |
| 338.39 | 343.18 | 322.40 | 342.74 | +0.05% | |
| 332.35 | 350.10 | 328.50 | 342.56 | +2.76% | |
| 335.87 | 338.50 | 328.00 | 333.35 | +0.16% | |
| 340.54 | 340.54 | 326.74 | 332.82 | -1.22% | |
| 334.74 | 344.26 | 326.62 | 336.92 | +1.88% | |
| 324.10 | 338.35 | 318.66 | 330.70 | +5.58% | |
| 326.50 | 332.12 | 307.94 | 313.21 | -4.46% | |
| 323.00 | 337.50 | 292.50 | 327.82 | +1.79% | |
| 294.10 | 324.41 | 294.10 | 322.04 | +12.60% | |
| 302.13 | 304.59 | 286.00 | 286.01 | -4.82% | |
| 295.63 | 302.59 | 288.05 | 300.50 | -0.98% | |
| 302.38 | 305.30 | 288.84 | 303.49 | +1.20% | |
| 297.50 | 305.61 | 289.62 | 299.90 | +2.33% | |
| 295.46 | 297.50 | 285.00 | 293.09 | +0.68% | |
| 289.50 | 295.50 | 279.84 | 291.11 | +3.20% | |
| 277.88 | 284.35 | 274.54 | 282.10 | +1.97% | |
| 269.80 | 278.49 | 262.50 | 276.64 | +2.92% | |
| 250.70 | 269.65 | 247.47 | 268.79 | +11.21% | |
| 264.27 | 265.82 | 240.09 | 241.69 | -8.66% | |
| 266.73 | 270.53 | 258.49 | 264.61 | -2.74% | |
| 272.50 | 273.18 | 259.43 | 272.07 | +0.87% | |
| 266.40 | 271.45 | 264.58 | 269.73 | +1.25% | |
| 267.87 | 272.50 | 262.98 | 266.40 | -0.55% | |
| 261.58 | 270.00 | 261.58 | 267.86 | +2.43% | |
| 258.50 | 263.97 | 253.00 | 261.51 | +8.54% | |
| 240.80 | 243.41 | 233.87 | 240.94 | -1.44% | |
| 240.51 | 246.72 | 234.27 | 244.47 | +1.33% | |
| 231.09 | 245.18 | 229.43 | 241.25 | -0.28% | |
| 243.69 | 254.21 | 240.33 | 241.93 | +1.55% | |
| 226.18 | 240.00 | 221.08 | 238.24 | +7.87% | |
| 240.70 | 240.70 | 218.88 | 220.86 | -6.78% | |
| 232.85 | 239.95 | 229.18 | 236.93 | +1.05% | |
| 245.00 | 251.91 | 228.18 | 234.46 | -6.45% | |
| 250.00 | 255.00 | 245.21 | 250.64 | +1.12% | |
| 235.19 | 248.76 | 232.69 | 247.86 | +5.03% | |
| 228.99 | 239.50 | 220.82 | 236.00 | +8.02% | |
| 227.83 | 229.86 | 215.34 | 218.48 | -3.89% | |
| 214.67 | 229.60 | 213.01 | 227.32 | +2.96% | |
| 227.47 | 228.71 | 219.87 | 220.78 | -1.96% | |
| 228.32 | 228.61 | 221.30 | 225.20 | -0.41% | |
| 226.25 | 231.36 | 221.48 | 226.12 | +2.14% | |
| 222.18 | 223.56 | 214.40 | 221.38 | +1.67% | |
| 215.23 | 219.37 | 210.00 | 217.75 | -1.50% | |
| 222.12 | 226.75 | 219.50 | 221.07 | -1.39% | |
| 225.15 | 232.71 | 222.63 | 224.19 | -0.42% | |
| 209.81 | 226.28 | 208.94 | 225.14 | +4.56% | |
| 204.85 | 216.84 | 197.53 | 215.33 | +1.09% | |
| 241.64 | 241.64 | 205.13 | 213.01 | -12.66% | |
| 248.66 | 253.73 | 241.07 | 243.89 | +0.04% | |
| 240.15 | 253.26 | 235.70 | 243.79 | -2.95% | |
| 241.11 | 257.56 | 241.11 | 251.19 | +1.42% | |
| 250.09 | 254.78 | 236.14 | 247.68 | -3.82% | |
| 254.50 | 258.01 | 238.00 | 257.53 | +2.06% | |
| 258.00 | 260.50 | 251.64 | 252.34 | -1.70% | |
| 252.57 | 260.73 | 243.13 | 256.70 | +1.52% | |
| 255.71 | 265.07 | 249.39 | 252.87 | -2.68% | |
| 255.90 | 265.00 | 250.00 | 259.84 | +2.51% | |
| 242.45 | 254.77 | 241.19 | 253.47 | +3.35% | |
| 250.61 | 256.60 | 243.64 | 245.25 | -2.07% | |
| 259.10 | 262.00 | 249.51 | 250.43 | -3.34% | |
| 250.29 | 261.04 | 245.41 | 259.08 | +4.58% | |
| 262.75 | 268.85 | 245.64 | 247.75 | -3.67% | |
| 255.00 | 266.12 | 250.23 | 257.18 | +2.92% | |
| 247.71 | 253.21 | 238.82 | 249.89 | +2.10% | |
| 230.35 | 247.50 | 224.78 | 244.76 | +7.38% | |
| 212.50 | 229.43 | 212.50 | 227.94 | +11.48% | |
| 196.90 | 204.90 | 192.50 | 204.48 | +1.66% | |
| 210.49 | 212.70 | 192.73 | 201.15 | -4.36% | |
| 202.06 | 210.51 | 197.31 | 210.31 | +4.84% | |
| 187.13 | 201.13 | 185.05 | 200.61 | +5.50% | |
| 212.93 | 216.75 | 184.52 | 190.15 | -19.87% | |
| 240.00 | 243.00 | 231.44 | 237.31 | -0.09% | |
| 240.08 | 240.96 | 228.99 | 237.52 | -0.40% | |
| 238.07 | 244.31 | 236.08 | 238.49 | +1.87% | |
| 230.48 | 236.00 | 227.01 | 234.11 | +1.45% | |
| 234.86 | 234.86 | 224.78 | 230.76 | -2.04% | |
| 240.00 | 241.01 | 228.00 | 235.56 | -0.70% | |
| 229.76 | 238.45 | 224.77 | 237.22 | +4.99% | |
| 223.00 | 229.87 | 220.00 | 225.93 | -1.79% | |
| 215.45 | 231.88 | 215.45 | 230.05 | +6.33% | |
| 215.88 | 221.50 | 215.58 | 216.35 | +3.09% | |
| 215.88 | 219.14 | 207.69 | 209.87 | -2.88% | |
| 210.99 | 217.50 | 210.23 | 216.10 | +2.96% | |
| 192.71 | 210.35 | 192.51 | 209.88 | +7.65% | |
| 187.79 | 198.05 | 187.79 | 194.96 | +4.36% | |
| 195.58 | 197.00 | 184.09 | 186.82 | -4.48% | |
| 207.14 | 207.22 | 195.37 | 195.57 | -5.13% | |
| 212.28 | 212.28 | 192.95 | 206.14 | -2.96% | |
| 206.41 | 215.82 | 206.41 | 212.43 | +4.41% | |
| 198.78 | 204.27 | 198.41 | 203.46 | +4.60% | |
| 197.20 | 198.57 | 194.38 | 194.51 | -1.36% | |
| 198.55 | 201.00 | 195.85 | 197.20 | -0.87% | |
| 200.17 | 202.43 | 196.25 | 198.94 | -1.32% | |
| 203.36 | 207.57 | 199.61 | 201.59 | -0.78% | |
| 203.62 | 205.01 | 201.09 | 203.19 | -0.46% | |
| 201.69 | 207.63 | 200.56 | 204.12 | +1.06% | |
| 206.41 | 210.53 | 201.02 | 201.97 | -1.51% | |
| 201.17 | 209.75 | 200.00 | 205.06 | +1.58% | |
| 205.00 | 205.37 | 199.29 | 201.88 | +1.37% | |
| 223.12 | 226.41 | 197.00 | 199.15 | -10.96% | |
| 225.72 | 231.67 | 220.62 | 223.68 | -1.34% | |
| 230.18 | 233.00 | 225.50 | 226.72 | -1.46% | |
| 237.13 | 237.50 | 224.32 | 230.08 | -3.69% | |
| 235.41 | 241.18 | 231.11 | 238.89 | +1.47% | |
| 226.76 | 238.45 | 223.22 | 235.42 | +3.72% | |
| 220.95 | 228.97 | 220.69 | 226.98 | +2.57% | |
| 217.15 | 225.36 | 215.14 | 221.28 | +3.25% | |
| 209.50 | 214.71 | 205.01 | 214.31 | +1.88% | |
| 206.72 | 212.67 | 205.00 | 210.37 | +0.33% | |
| 208.50 | 211.66 | 201.25 | 209.67 | +0.56% | |
| 206.55 | 212.45 | 203.23 | 208.50 | +3.16% | |
| 203.59 | 206.62 | 198.50 | 202.12 | -3.42% | |
| 212.86 | 214.02 | 206.95 | 209.29 | -0.52% | |
| 206.03 | 211.62 | 205.72 | 210.38 | +3.25% | |
| 201.38 | 205.03 | 195.89 | 203.75 | +1.18% | |
| 187.45 | 204.50 | 187.45 | 201.38 | +8.50% | |
| 180.38 | 194.16 | 179.00 | 185.60 | +3.70% | |
| 192.78 | 198.67 | 177.56 | 178.97 | -3.20% | |
| 181.61 | 187.99 | 181.04 | 184.89 | +3.21% | |
| 175.69 | 184.37 | 175.00 | 179.14 | -0.38% | |
| 181.59 | 185.64 | 176.53 | 179.82 | -1.39% | |
| 172.01 | 187.29 | 170.07 | 182.36 | +1.77% | |
| 192.50 | 192.50 | 178.16 | 179.18 | -7.94% | |
| 197.50 | 201.31 | 193.51 | 194.63 | -1.37% | |
| 198.47 | 202.45 | 196.49 | 197.33 | -2.03% | |
| 204.31 | 206.03 | 198.50 | 201.41 | +0.95% | |
| 196.44 | 200.03 | 185.52 | 199.52 | +0.78% | |
| 204.55 | 205.27 | 196.42 | 197.98 | -3.35% | |
| 194.93 | 206.00 | 194.93 | 204.84 | +5.82% | |
| 192.43 | 197.86 | 188.57 | 193.57 | -2.14% | |
| 199.22 | 199.64 | 191.95 | 197.79 | +0.94% | |
| 196.40 | 202.48 | 190.51 | 195.94 | +0.70% | |
| 205.41 | 210.04 | 192.01 | 194.58 | -6.90% | |
| 205.83 | 213.33 | 205.83 | 209.00 | +1.79% | |
| 206.39 | 208.71 | 202.35 | 205.31 | -0.50% | |
| 219.75 | 220.19 | 203.90 | 206.35 | -5.56% | |
| 201.96 | 221.47 | 200.15 | 218.49 | +14.88% | |
| 180.50 | 190.33 | 177.96 | 190.19 | +5.67% | |
| 198.00 | 199.88 | 174.04 | 179.99 | -9.21% | |
| 197.00 | 199.88 | 188.58 | 198.24 | +0.87% | |
| 196.84 | 202.09 | 195.77 | 196.53 | +1.78% | |
| 191.50 | 196.45 | 188.68 | 193.10 | +0.67% | |
| 195.78 | 196.50 | 191.55 | 191.81 | -2.03% | |
| 195.05 | 200.20 | 192.31 | 195.78 | -0.87% | |
| 188.81 | 198.75 | 185.50 | 197.50 | +1.84% | |
| 189.02 | 197.10 | 188.50 | 193.92 | +7.27% | |
| 200.01 | 201.81 | 180.23 | 180.78 | -8.67% | |
| 200.00 | 201.32 | 194.42 | 197.94 | -1.03% | |
| 196.86 | 201.85 | 196.00 | 200.00 | +1.10% | |
| 202.28 | 202.50 | 189.25 | 197.83 | -0.93% | |
| 191.45 | 200.28 | 191.45 | 199.69 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IESC chart for longer ranges.