IES Holdings Inc (IESC) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 300.71 | 304.05 | 295.13 | 302.64 | +0.68% | 221,136 |
| 2026-09-01 | 298.46 | 305.40 | 293.82 | 300.59 | -0.80% | 263,420 |
| 2026-08-31 | 309.80 | 310.71 | 299.15 | 303.00 | -2.19% | 343,576 |
| 2026-08-28 | 331.44 | 332.42 | 309.28 | 309.80 | -7.15% | 179,307 |
| 2026-08-27 | 335.92 | 342.00 | 327.68 | 333.67 | +0.66% | 192,859 |
| 2026-08-26 | 313.19 | 332.17 | 308.63 | 331.48 | +5.83% | 254,016 |
| 2026-08-25 | 335.73 | 335.79 | 307.12 | 313.23 | -3.36% | 271,556 |
| 2026-08-24 | 338.58 | 341.80 | 323.65 | 324.12 | -52.69% | 207,308 |
| 2026-08-21 | 692.96 | 697.98 | 656.79 | 685.04 | +0.26% | 230,922 |
| 2026-08-20 | 690.96 | 703.64 | 678.11 | 683.27 | -2.02% | 253,160 |
| 2026-08-19 | 745.36 | 745.36 | 680.11 | 697.38 | -5.61% | 250,554 |
| 2026-08-18 | 770.65 | 770.93 | 729.92 | 738.79 | -6.95% | 255,538 |
| 2026-08-17 | 766.95 | 801.00 | 753.12 | 793.96 | +5.00% | 492,236 |
| 2026-08-14 | 758.71 | 772.27 | 749.66 | 756.18 | +1.03% | 257,934 |
| 2026-08-13 | 761.96 | 775.49 | 744.92 | 748.44 | -2.33% | 225,018 |
| 2026-08-12 | 803.00 | 816.51 | 764.85 | 766.33 | -1.75% | 532,636 |
| 2026-08-11 | 755.42 | 781.28 | 746.39 | 780.00 | +3.85% | 292,462 |
| 2026-08-10 | 768.95 | 784.09 | 745.39 | 751.09 | -1.52% | 266,430 |
| 2026-08-07 | 790.05 | 803.74 | 756.97 | 762.71 | -0.74% | 241,192 |
| 2026-08-06 | 776.86 | 811.85 | 763.97 | 768.43 | -1.99% | 351,012 |
| 2026-08-05 | 771.77 | 797.53 | 762.58 | 784.03 | +3.11% | 345,596 |
| 2026-08-04 | 748.46 | 770.75 | 729.36 | 760.36 | +4.88% | 317,624 |
| 2026-08-03 | 759.62 | 759.62 | 682.00 | 724.99 | -2.63% | 456,156 |
| 2026-07-31 | 677.98 | 774.96 | 666.72 | 744.54 | +30.27% | 971,194 |
| 2026-07-30 | 534.44 | 574.57 | 530.59 | 571.54 | +15.18% | 643,074 |
| 2026-07-29 | 536.26 | 540.00 | 493.10 | 496.22 | -8.70% | 389,546 |
| 2026-07-28 | 586.99 | 587.00 | 534.47 | 543.49 | -9.90% | 384,642 |
| 2026-07-27 | 625.29 | 648.56 | 589.05 | 603.23 | -3.65% | 292,600 |
| 2026-07-24 | 659.44 | 660.07 | 623.36 | 626.07 | -5.67% | 245,992 |
| 2026-07-23 | 668.11 | 686.40 | 660.86 | 663.70 | -1.56% | 295,010 |
| 2026-07-22 | 631.01 | 677.33 | 630.65 | 674.20 | +4.06% | 319,696 |
| 2026-07-21 | 642.62 | 661.70 | 626.95 | 647.92 | +4.33% | 305,802 |
| 2026-07-20 | 624.99 | 643.39 | 613.00 | 621.04 | +1.31% | 377,016 |
| 2026-07-17 | 595.80 | 629.97 | 580.38 | 613.02 | +0.56% | 1,081,770 |
| 2026-07-16 | 606.98 | 642.07 | 604.63 | 609.58 | -2.61% | 467,270 |
| 2026-07-15 | 627.42 | 638.71 | 607.17 | 625.91 | +1.58% | 517,000 |
| 2026-07-14 | 623.49 | 632.90 | 609.14 | 616.15 | +2.20% | 344,708 |
| 2026-07-13 | 614.60 | 624.37 | 595.45 | 602.91 | -3.62% | 345,472 |
| 2026-07-10 | 634.06 | 640.98 | 614.97 | 625.54 | -2.68% | 368,384 |
| 2026-07-09 | 644.00 | 653.66 | 634.16 | 642.77 | +3.79% | 337,338 |
| 2026-07-08 | 595.71 | 623.60 | 589.29 | 619.29 | +1.61% | 324,760 |
| 2026-07-07 | 654.00 | 654.00 | 596.28 | 609.47 | -9.14% | 702,448 |
| 2026-07-06 | 668.28 | 692.67 | 659.54 | 670.79 | +2.57% | 464,706 |
| 2026-07-02 | 708.82 | 731.38 | 648.92 | 654.00 | -6.57% | 476,400 |
| 2026-07-01 | 714.81 | 715.74 | 685.62 | 699.98 | -4.72% | 621,426 |
| 2026-06-30 | 722.97 | 752.51 | 719.66 | 734.66 | +1.62% | 2,580,054 |
| 2026-06-29 | 718.64 | 750.85 | 709.00 | 722.97 | +1.13% | 595,960 |
| 2026-06-26 | 746.11 | 772.12 | 704.81 | 714.90 | -6.74% | 2,801,008 |
| 2026-06-25 | 755.04 | 804.00 | 753.90 | 766.54 | +2.55% | 604,162 |
| 2026-06-24 | 738.96 | 780.00 | 717.38 | 747.49 | +5.20% | 896,462 |
| 2026-06-23 | 737.55 | 740.93 | 707.27 | 710.54 | -5.86% | 410,822 |
| 2026-06-22 | 716.99 | 765.00 | 716.99 | 754.74 | +5.94% | 348,518 |
| 2026-06-18 | 699.82 | 718.62 | 688.58 | 712.39 | +3.97% | 508,692 |
| 2026-06-17 | 694.44 | 700.88 | 660.35 | 685.18 | -1.53% | 397,408 |
| 2026-06-16 | 741.49 | 741.95 | 694.08 | 695.81 | -4.21% | 340,710 |
| 2026-06-15 | 767.80 | 779.00 | 723.80 | 726.41 | -3.12% | 357,112 |
| 2026-06-12 | 740.66 | 766.66 | 739.90 | 749.83 | +2.53% | 428,400 |
| 2026-06-11 | 693.03 | 734.45 | 688.59 | 731.33 | +7.83% | 252,460 |
| 2026-06-10 | 724.94 | 736.17 | 670.70 | 678.20 | -6.62% | 410,594 |
| 2026-06-09 | 747.73 | 768.00 | 693.14 | 726.31 | -1.17% | 413,092 |
| 2026-06-08 | 731.26 | 737.53 | 700.40 | 734.91 | +1.97% | 328,978 |
| 2026-06-05 | 728.00 | 739.98 | 700.23 | 720.72 | -2.88% | 368,462 |
| 2026-06-04 | 715.49 | 744.88 | 695.45 | 742.09 | +2.43% | 236,584 |
| 2026-06-03 | 708.39 | 737.87 | 695.00 | 724.45 | +2.77% | 434,546 |
| 2026-06-02 | 677.43 | 709.00 | 677.43 | 704.89 | +4.05% | 389,076 |
| 2026-06-01 | 671.34 | 689.85 | 658.83 | 677.43 | -0.14% | 402,560 |
| 2026-05-29 | 694.91 | 703.02 | 651.54 | 678.35 | -2.95% | 706,654 |
| 2026-05-28 | 690.57 | 702.09 | 665.00 | 698.96 | +0.69% | 475,390 |
| 2026-05-27 | 703.44 | 713.82 | 682.79 | 694.20 | -0.38% | 471,568 |
| 2026-05-26 | 675.42 | 705.00 | 670.00 | 696.85 | +5.64% | 334,434 |
| 2026-05-22 | 656.65 | 662.09 | 631.51 | 659.65 | +1.82% | 282,490 |
| 2026-05-21 | 646.49 | 662.12 | 641.28 | 647.84 | -1.23% | 426,710 |
| 2026-05-20 | 652.20 | 661.14 | 641.36 | 655.88 | +2.57% | 339,246 |
| 2026-05-19 | 640.64 | 653.00 | 605.99 | 639.44 | -2.27% | 468,988 |
| 2026-05-18 | 682.19 | 682.19 | 641.31 | 654.28 | -4.09% | 351,322 |
| 2026-05-15 | 677.03 | 694.74 | 666.34 | 682.20 | -2.15% | 246,886 |
| 2026-05-14 | 687.87 | 700.00 | 676.15 | 697.21 | +2.87% | 397,570 |
| 2026-05-13 | 694.76 | 696.00 | 667.88 | 677.78 | -1.12% | 463,664 |
| 2026-05-12 | 676.78 | 686.35 | 644.79 | 685.48 | +0.05% | 286,894 |
| 2026-05-11 | 664.69 | 700.20 | 657.00 | 685.11 | +2.76% | 412,974 |
| 2026-05-08 | 671.73 | 677.00 | 656.00 | 666.70 | +0.16% | 328,888 |
| 2026-05-07 | 681.07 | 681.07 | 653.48 | 665.63 | -1.22% | 567,132 |
| 2026-05-06 | 669.47 | 688.51 | 653.24 | 673.84 | +1.88% | 613,698 |
| 2026-05-05 | 648.20 | 676.70 | 637.30 | 661.40 | +5.58% | 567,758 |
| 2026-05-04 | 652.99 | 664.24 | 615.87 | 626.42 | -4.46% | 425,504 |
| 2026-05-01 | 646.00 | 675.00 | 585.00 | 655.64 | +1.79% | 701,120 |
| 2026-04-30 | 588.19 | 648.81 | 588.19 | 644.08 | +12.60% | 572,964 |
| 2026-04-29 | 604.26 | 609.17 | 572.00 | 572.01 | -4.82% | 478,930 |
| 2026-04-28 | 591.25 | 605.17 | 576.10 | 601.00 | -0.98% | 827,460 |
| 2026-04-27 | 604.75 | 610.59 | 577.67 | 606.97 | +1.20% | 397,160 |
| 2026-04-24 | 595.00 | 611.21 | 579.23 | 599.80 | +2.33% | 523,820 |
| 2026-04-23 | 590.92 | 595.00 | 570.00 | 586.17 | +0.68% | 212,614 |
| 2026-04-22 | 579.00 | 590.99 | 559.67 | 582.22 | +3.20% | 435,694 |
| 2026-04-21 | 555.75 | 568.69 | 549.07 | 564.19 | +1.97% | 276,980 |
| 2026-04-20 | 539.59 | 556.98 | 525.00 | 553.28 | +2.92% | 328,800 |
| 2026-04-17 | 501.40 | 539.29 | 494.94 | 537.58 | +11.21% | 553,918 |
| 2026-04-16 | 528.54 | 531.64 | 480.18 | 483.38 | -8.66% | 525,812 |
| 2026-04-15 | 533.45 | 541.05 | 516.97 | 529.22 | -2.74% | 323,332 |
| 2026-04-14 | 545.00 | 546.35 | 518.85 | 544.14 | +0.87% | 398,866 |
| 2026-04-13 | 532.79 | 542.89 | 529.15 | 539.46 | +1.25% | 235,822 |
| 2026-04-10 | 535.74 | 545.00 | 525.95 | 532.78 | -0.55% | 336,274 |
| 2026-04-09 | 523.16 | 540.00 | 523.16 | 535.72 | +2.43% | 435,982 |
| 2026-04-08 | 517.00 | 527.94 | 506.00 | 523.01 | +8.54% | 352,064 |
| 2026-04-07 | 481.60 | 486.82 | 467.74 | 481.87 | -1.44% | 471,820 |
| 2026-04-06 | 481.01 | 493.44 | 468.54 | 488.93 | +1.33% | 433,086 |
| 2026-04-02 | 462.18 | 490.35 | 458.86 | 482.50 | -0.28% | 466,862 |
| 2026-04-01 | 487.37 | 508.42 | 480.66 | 483.85 | +1.55% | 429,626 |
| 2026-03-31 | 452.35 | 480.00 | 442.16 | 476.47 | +7.87% | 607,092 |
| 2026-03-30 | 481.40 | 481.40 | 437.75 | 441.72 | -6.78% | 382,242 |
| 2026-03-27 | 465.70 | 479.89 | 458.36 | 473.86 | +1.05% | 289,230 |
| 2026-03-26 | 490.00 | 503.81 | 456.36 | 468.92 | -6.45% | 290,052 |
| 2026-03-25 | 499.99 | 510.00 | 490.41 | 501.27 | +1.12% | 260,818 |
| 2026-03-24 | 470.37 | 497.52 | 465.37 | 495.72 | +5.03% | 331,538 |
| 2026-03-23 | 457.98 | 478.99 | 441.64 | 472.00 | +8.02% | 393,236 |
| 2026-03-20 | 455.65 | 459.71 | 430.67 | 436.95 | -3.89% | 536,614 |
| 2026-03-19 | 429.34 | 459.19 | 426.01 | 454.63 | +2.96% | 372,310 |
| 2026-03-18 | 454.93 | 457.42 | 439.73 | 441.56 | -1.96% | 208,866 |
| 2026-03-17 | 456.64 | 457.22 | 442.59 | 450.39 | -0.41% | 274,300 |
| 2026-03-16 | 452.49 | 462.71 | 442.95 | 452.24 | +2.14% | 376,230 |
| 2026-03-13 | 444.35 | 447.12 | 428.80 | 442.76 | +1.67% | 258,012 |
| 2026-03-12 | 430.45 | 438.74 | 420.00 | 435.50 | -1.50% | 477,668 |
| 2026-03-11 | 444.23 | 453.50 | 439.00 | 442.14 | -1.39% | 345,458 |
| 2026-03-10 | 450.29 | 465.41 | 445.26 | 448.38 | -0.42% | 485,164 |
| 2026-03-09 | 419.61 | 452.55 | 417.87 | 450.27 | +4.56% | 319,572 |
| 2026-03-06 | 409.70 | 433.68 | 395.06 | 430.65 | +1.09% | 574,384 |
| 2026-03-05 | 483.27 | 483.27 | 410.26 | 426.01 | -12.66% | 796,178 |
| 2026-03-04 | 497.32 | 507.46 | 482.13 | 487.77 | +0.04% | 345,134 |
| 2026-03-03 | 480.29 | 506.51 | 471.39 | 487.57 | -2.95% | 419,898 |
| 2026-03-02 | 482.21 | 515.11 | 482.21 | 502.37 | +1.42% | 401,618 |
| 2026-02-27 | 500.18 | 509.56 | 472.27 | 495.35 | -3.82% | 669,530 |
| 2026-02-26 | 509.00 | 516.02 | 475.99 | 515.05 | +2.06% | 578,764 |
| 2026-02-25 | 516.00 | 521.00 | 503.27 | 504.67 | -1.70% | 491,390 |
| 2026-02-24 | 505.14 | 521.45 | 486.26 | 513.40 | +1.52% | 368,628 |
| 2026-02-23 | 511.41 | 530.13 | 498.77 | 505.73 | -2.68% | 435,398 |
| 2026-02-20 | 511.80 | 530.00 | 500.00 | 519.67 | +2.51% | 556,076 |
| 2026-02-19 | 484.90 | 509.53 | 482.37 | 506.94 | +3.35% | 404,866 |
| 2026-02-18 | 501.21 | 513.20 | 487.28 | 490.49 | -2.07% | 299,648 |
| 2026-02-17 | 518.20 | 524.00 | 499.01 | 500.85 | -3.34% | 424,896 |
| 2026-02-13 | 500.58 | 522.07 | 490.81 | 518.16 | +4.58% | 421,274 |
| 2026-02-12 | 525.49 | 537.70 | 491.28 | 495.49 | -3.67% | 441,376 |
| 2026-02-11 | 510.00 | 532.23 | 500.46 | 514.36 | +2.92% | 506,988 |
| 2026-02-10 | 495.42 | 506.41 | 477.64 | 499.78 | +2.10% | 545,262 |
| 2026-02-09 | 460.70 | 495.00 | 449.56 | 489.52 | +7.38% | 465,452 |
| 2026-02-06 | 425.00 | 458.85 | 425.00 | 455.88 | +11.48% | 383,518 |
| 2026-02-05 | 393.80 | 409.80 | 385.00 | 408.95 | +1.66% | 338,926 |
| 2026-02-04 | 420.98 | 425.40 | 385.46 | 402.29 | -4.36% | 507,074 |
| 2026-02-03 | 404.11 | 421.01 | 394.62 | 420.62 | +4.84% | 363,360 |
| 2026-02-02 | 374.25 | 402.25 | 370.10 | 401.22 | +5.50% | 567,864 |
| 2026-01-30 | 425.86 | 433.49 | 369.04 | 380.29 | -19.87% | 1,264,090 |
| 2026-01-29 | 480.00 | 486.00 | 462.87 | 474.61 | -0.09% | 289,476 |
| 2026-01-28 | 480.16 | 481.92 | 457.97 | 475.04 | -0.40% | 250,196 |
| 2026-01-27 | 476.14 | 488.62 | 472.15 | 476.97 | +1.87% | 316,230 |
| 2026-01-26 | 460.95 | 471.99 | 454.01 | 468.21 | +1.45% | 195,982 |
| 2026-01-23 | 469.71 | 469.71 | 449.55 | 461.51 | -2.04% | 260,890 |
| 2026-01-22 | 480.00 | 482.01 | 456.00 | 471.12 | -0.70% | 297,024 |
| 2026-01-21 | 459.52 | 476.89 | 449.54 | 474.43 | +4.99% | 353,702 |
| 2026-01-20 | 446.00 | 459.73 | 440.00 | 451.86 | -1.79% | 341,226 |
| 2026-01-16 | 430.90 | 463.75 | 430.90 | 460.09 | +6.33% | 556,796 |
| 2026-01-15 | 431.75 | 443.00 | 431.16 | 432.69 | +3.09% | 248,670 |
| 2026-01-14 | 431.76 | 438.26 | 415.38 | 419.73 | -2.88% | 282,930 |
| 2026-01-13 | 421.98 | 435.00 | 420.46 | 432.19 | +2.96% | 235,552 |
| 2026-01-12 | 385.41 | 420.70 | 385.01 | 419.76 | +7.65% | 294,192 |
| 2026-01-09 | 375.57 | 396.10 | 375.57 | 389.92 | +4.36% | 414,956 |
| 2026-01-08 | 391.16 | 394.00 | 368.17 | 373.63 | -4.48% | 456,292 |
| 2026-01-07 | 414.28 | 414.44 | 390.74 | 391.14 | -5.13% | 591,798 |
| 2026-01-06 | 424.56 | 424.56 | 385.90 | 412.27 | -2.96% | 373,044 |
| 2026-01-05 | 412.81 | 431.63 | 412.81 | 424.86 | +4.41% | 277,742 |
| 2026-01-02 | 397.56 | 408.54 | 396.82 | 406.91 | +4.60% | 217,388 |
| 2025-12-31 | 394.40 | 397.14 | 388.76 | 389.02 | -1.36% | 199,806 |
| 2025-12-30 | 397.10 | 402.00 | 391.70 | 394.40 | -0.87% | 189,048 |
| 2025-12-29 | 400.33 | 404.85 | 392.50 | 397.87 | -1.32% | 246,012 |
| 2025-12-26 | 406.72 | 415.14 | 399.22 | 403.18 | -0.78% | 268,278 |
| 2025-12-24 | 407.23 | 410.01 | 402.18 | 406.37 | -0.46% | 150,516 |
| 2025-12-23 | 403.37 | 415.25 | 401.12 | 408.23 | +1.06% | 182,166 |
| 2025-12-22 | 412.81 | 421.06 | 402.03 | 403.93 | -1.51% | 276,898 |
| 2025-12-19 | 402.34 | 419.49 | 400.00 | 410.12 | +1.58% | 440,836 |
| 2025-12-18 | 410.00 | 410.74 | 398.57 | 403.75 | +1.37% | 266,296 |
| 2025-12-17 | 446.24 | 452.81 | 394.00 | 398.30 | -10.96% | 374,774 |
| 2025-12-16 | 451.44 | 463.33 | 441.23 | 447.35 | -1.34% | 333,222 |
| 2025-12-15 | 460.35 | 466.00 | 451.00 | 453.43 | -1.46% | 319,910 |
| 2025-12-12 | 474.25 | 474.99 | 448.64 | 460.16 | -3.69% | 345,492 |
| 2025-12-11 | 470.81 | 482.35 | 462.21 | 477.77 | +1.47% | 517,070 |
| 2025-12-10 | 453.52 | 476.89 | 446.44 | 470.84 | +3.72% | 417,966 |
| 2025-12-09 | 441.89 | 457.93 | 441.38 | 453.95 | +2.57% | 346,922 |
| 2025-12-08 | 434.30 | 450.71 | 430.28 | 442.56 | +3.25% | 268,056 |
| 2025-12-05 | 419.00 | 429.42 | 410.01 | 428.62 | +1.88% | 212,672 |
| 2025-12-04 | 413.43 | 425.34 | 410.00 | 420.73 | +0.33% | 407,388 |
| 2025-12-03 | 417.00 | 423.31 | 402.50 | 419.33 | +0.56% | 480,168 |
| 2025-12-02 | 413.09 | 424.90 | 406.46 | 417.00 | +3.16% | 299,474 |
| 2025-12-01 | 407.18 | 413.24 | 397.00 | 404.24 | -3.42% | 366,504 |
| 2025-11-28 | 425.72 | 428.04 | 413.90 | 418.57 | -0.52% | 202,708 |
| 2025-11-26 | 412.06 | 423.23 | 411.44 | 420.75 | +3.25% | 307,912 |
| 2025-11-25 | 402.75 | 410.06 | 391.78 | 407.50 | +1.18% | 337,694 |
| 2025-11-24 | 374.90 | 409.00 | 374.90 | 402.75 | +8.50% | 353,488 |
| 2025-11-21 | 360.75 | 388.32 | 358.00 | 371.19 | +3.70% | 443,522 |
| 2025-11-20 | 385.55 | 397.33 | 355.11 | 357.94 | -3.20% | 430,014 |
| 2025-11-19 | 363.21 | 375.97 | 362.07 | 369.77 | +3.21% | 324,846 |
| 2025-11-18 | 351.38 | 368.73 | 350.00 | 358.28 | -0.38% | 328,298 |
| 2025-11-17 | 363.17 | 371.27 | 353.06 | 359.63 | -1.39% | 204,628 |
| 2025-11-14 | 344.02 | 374.57 | 340.13 | 364.71 | +1.77% | 216,348 |
| 2025-11-13 | 385.00 | 385.00 | 356.32 | 358.36 | -7.94% | 280,082 |
| 2025-11-12 | 395.00 | 402.62 | 387.01 | 389.25 | -1.37% | 519,956 |
| 2025-11-11 | 396.93 | 404.90 | 392.97 | 394.65 | -2.03% | 353,710 |
| 2025-11-10 | 408.62 | 412.06 | 397.00 | 402.82 | +0.95% | 252,976 |
| 2025-11-07 | 392.88 | 400.05 | 371.04 | 399.03 | +0.78% | 358,908 |
| 2025-11-06 | 409.10 | 410.53 | 392.83 | 395.95 | -3.35% | 245,212 |
| 2025-11-05 | 389.85 | 412.00 | 389.85 | 409.68 | +5.82% | 291,924 |
| 2025-11-04 | 384.86 | 395.72 | 377.13 | 387.13 | -2.14% | 250,088 |
| 2025-11-03 | 398.44 | 399.27 | 383.90 | 395.58 | +0.94% | 221,588 |
| 2025-10-31 | 392.80 | 404.96 | 381.01 | 391.88 | +0.70% | 293,006 |
| 2025-10-30 | 410.81 | 420.07 | 384.01 | 389.15 | -6.90% | 397,070 |
| 2025-10-29 | 411.65 | 426.65 | 411.65 | 417.99 | +1.79% | 404,750 |
| 2025-10-28 | 412.78 | 417.42 | 404.69 | 410.62 | -0.50% | 224,616 |
| 2025-10-27 | 439.50 | 440.37 | 407.79 | 412.70 | -5.56% | 356,902 |
| 2025-10-24 | 403.91 | 442.93 | 400.30 | 436.98 | +14.88% | 638,350 |
| 2025-10-23 | 361.00 | 380.66 | 355.91 | 380.38 | +5.67% | 186,914 |
| 2025-10-22 | 396.00 | 399.75 | 348.08 | 359.98 | -9.21% | 324,470 |
| 2025-10-21 | 394.00 | 399.75 | 377.16 | 396.48 | +0.87% | 299,158 |
| 2025-10-20 | 393.67 | 404.17 | 391.54 | 393.06 | +1.78% | 243,490 |
| 2025-10-17 | 383.00 | 392.90 | 377.35 | 386.20 | +0.67% | 543,240 |
| 2025-10-16 | 391.55 | 393.00 | 383.10 | 383.62 | -2.03% | 287,552 |
| 2025-10-15 | 390.10 | 400.40 | 384.61 | 391.55 | -0.87% | 397,758 |
| 2025-10-14 | 377.62 | 397.50 | 371.00 | 394.99 | +1.84% | 217,850 |
| 2025-10-13 | 378.04 | 394.19 | 377.00 | 387.84 | +7.27% | 338,358 |
| 2025-10-10 | 400.01 | 403.61 | 360.44 | 361.56 | -8.67% | 366,492 |
| 2025-10-09 | 400.00 | 402.63 | 388.84 | 395.88 | -1.03% | 363,116 |
| 2025-10-08 | 393.72 | 403.69 | 392.00 | 400.00 | +1.10% | 324,380 |
| 2025-10-07 | 404.55 | 405.00 | 378.49 | 395.66 | -0.93% | 241,998 |
| 2025-10-06 | 382.90 | 400.56 | 382.90 | 399.38 | +4.27% | 211,944 |
| 2025-10-03 | 390.50 | 393.34 | 381.77 | 383.02 | -1.51% | 284,620 |
| 2025-10-02 | 393.03 | 394.13 | 382.55 | 388.91 | -0.69% | 281,110 |
| 2025-10-01 | 389.77 | 400.00 | 387.00 | 391.61 | -1.52% | 323,362 |
| 2025-09-30 | 392.11 | 399.21 | 387.69 | 397.65 | +1.73% | 351,396 |
| 2025-09-29 | 396.64 | 404.26 | 389.54 | 390.89 | -0.50% | 306,790 |
| 2025-09-26 | 380.68 | 398.75 | 377.80 | 392.85 | +3.38% | 213,188 |
| 2025-09-25 | 370.00 | 385.00 | 360.01 | 380.01 | -0.30% | 255,690 |
| 2025-09-24 | 389.00 | 390.00 | 373.64 | 381.14 | -1.59% | 272,196 |
| 2025-09-23 | 388.37 | 391.97 | 382.30 | 387.31 | -0.63% | 246,840 |
| 2025-09-22 | 378.73 | 389.95 | 375.44 | 389.77 | +2.73% | 279,206 |
| 2025-09-19 | 378.00 | 381.65 | 373.04 | 379.42 | +0.51% | 431,380 |
| 2025-09-18 | 359.37 | 386.62 | 359.37 | 377.50 | +5.53% | 303,400 |
| 2025-09-17 | 367.98 | 371.69 | 356.68 | 357.71 | -2.50% | 262,096 |
| 2025-09-16 | 369.74 | 372.49 | 358.94 | 366.88 | -0.77% | 205,136 |
| 2025-09-15 | 377.99 | 381.77 | 365.55 | 369.74 | -2.06% | 220,246 |
| 2025-09-12 | 374.62 | 381.31 | 372.00 | 377.53 | +0.16% | 381,234 |
| 2025-09-11 | 382.48 | 388.70 | 370.52 | 376.93 | -1.12% | 421,252 |
| 2025-09-10 | 365.75 | 386.18 | 365.18 | 381.19 | +5.46% | 556,798 |
| 2025-09-09 | 363.32 | 365.00 | 353.68 | 361.47 | +0.16% | 349,638 |
| 2025-09-08 | 355.19 | 365.00 | 350.61 | 360.88 | +3.21% | 207,642 |
| 2025-09-05 | 362.90 | 363.50 | 336.93 | 349.64 | -2.65% | 259,520 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Avr (+24.80%). Pire mois : Août (-29.26%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de IES Holdings Inc (IESC) ?
302.64 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de IESC ?
Plus haut à 816.51 et plus bas à 293.82 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de IES Holdings Inc ?
Historiquement, le mois le plus fort de IESC a été Avr (moyenne +24.80%) et le plus faible Août (moyenne -29.26%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 418 bougies quotidiennes du data lake Closelook.