Stockscreener 앱 받기
256.80
1.51%
3.83
시간 외 거래:
256.80
Ies Holdings Inc 주식 (IESC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-29 | $259.9 | $246.4 | $13.46 | 92,606.0 | +1.51% |
| 2025-05-28 | $261.6 | $251.6 | $9.94 | 77,360.0 | -1.85% |
| 2025-05-27 | $259.6 | $247.1 | $12.46 | 140,313.0 | +5.39% |
| 2025-05-23 | $247.1 | $239.2 | $7.87 | 72,231.0 | +1.12% |
| 2025-05-22 | $244.7 | $236.0 | $8.67 | 70,355.0 | -1.72% |
| 2025-05-21 | $253.1 | $243.0 | $10.05 | 78,468.0 | -1.85% |
| 2025-05-20 | $255.8 | $249.5 | $6.38 | 102,811.0 | -1.38% |
| 2025-05-19 | $261.4 | $247.1 | $14.34 | 175,930.0 | -5.98% |
| 2025-05-16 | $270.9 | $262.5 | $8.45 | 73,424.0 | +2.90% |
| 2025-05-15 | $266.0 | $260.4 | $5.63 | 91,362.0 | -1.76% |
| 2025-05-14 | $280.0 | $267.2 | $12.77 | 161,656.0 | -2.00% |
| 2025-05-13 | $275.0 | $262.1 | $12.94 | 218,705.0 | +5.09% |
| 2025-05-12 | $264.8 | $256.1 | $8.72 | 185,635.0 | +5.75% |
| 2025-05-09 | $252.8 | $239.6 | $13.19 | 87,372.0 | -1.98% |
| 2025-05-08 | $255.8 | $244.5 | $11.34 | 129,020.0 | +3.72% |
| 2025-05-07 | $244.9 | $235.9 | $8.98 | 118,924.0 | +1.39% |
| 2025-05-06 | $241.8 | $233.7 | $8.04 | 141,248.0 | -0.97% |
| 2025-05-05 | $243.0 | $233.0 | $10.01 | 478,694.0 | +1.02% |
| 2025-05-02 | $241.1 | $213.6 | $27.48 | 319,559.0 | +12.55% |
| 2025-05-01 | $214.4 | $203.0 | $11.43 | 186,582.0 | +7.62% |
| 2025-04-30 | $198.0 | $184.7 | $13.24 | 134,420.0 | -1.08% |
Ies Holdings Inc 주식 (IESC) 연도별 가격 이력
이 심층 분석에서는 Ies Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IESC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ies Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ies Holdings Inc 주식 (IESC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $280.0 | $203.0 | $77.04 | 3,094,861.0 | +30.57% |
| 2025-04 | $203.7 | $146.5 | $57.20 | 3,849,048.0 | +19.12% |
| 2025-03 | $193.6 | $157.7 | $35.84 | 3,854,527.0 | -7.41% |
| 2025-02 | $248.7 | $170.0 | $78.67 | 4,660,387.0 | -19.41% |
| 2025-01 | $318.7 | $197.0 | $121.6 | 4,138,810.0 | +10.11% |
Ies Holdings Inc 주식 (IESC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $320.1 | $200.2 | $119.8 | 4,337,926.0 | -34.36% |
| 2024-11 | $319.0 | $219.8 | $99.14 | 3,409,853.0 | +41.70% |
| 2024-10 | $234.8 | $191.2 | $43.58 | 2,423,587.0 | +9.54% |
| 2024-09 | $207.1 | $140.9 | $66.16 | 2,990,273.0 | +7.02% |
| 2024-08 | $196.1 | $129.2 | $66.89 | 3,222,591.0 | +21.15% |
| 2024-07 | $163.4 | $132.8 | $30.67 | 3,309,103.0 | +10.51% |
| 2024-06 | $155.4 | $124.5 | $30.90 | 3,176,501.0 | -8.61% |
| 2024-05 | $184.4 | $128.8 | $55.61 | 3,904,266.0 | +12.83% |
| 2024-04 | $139.5 | $112.7 | $26.73 | 3,170,057.0 | +11.08% |
| 2024-03 | $122.8 | $100.6 | $22.23 | 2,443,522.0 | +10.66% |
| 2024-02 | $110.0 | $82.36 | $27.60 | 2,027,172.0 | +34.11% |
| 2024-01 | $86.71 | $76.26 | $10.45 | 894,152.0 | +3.46% |
Ies Holdings Inc 주식 (IESC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $86.44 | $69.97 | $16.47 | 1,351,674.0 | +13.22% |
| 2023-11 | $73.60 | $60.32 | $13.28 | 797,057.0 | +12.44% |
| 2023-10 | $72.01 | $59.75 | $12.26 | 815,906.0 | -5.53% |
| 2023-09 | $76.71 | $64.57 | $12.14 | 879,386.0 | -12.15% |
| 2023-08 | $76.80 | $56.91 | $19.89 | 1,146,129.0 | +30.81% |
| 2023-07 | $58.67 | $53.00 | $5.67 | 618,526.0 | +0.77% |
| 2023-06 | $58.13 | $47.08 | $11.05 | 1,148,611.0 | +19.95% |
| 2023-05 | $51.24 | $42.44 | $8.80 | 944,461.0 | +9.79% |
| 2023-04 | $44.16 | $40.00 | $4.16 | 575,414.0 | +0.23% |
| 2023-03 | $46.00 | $40.44 | $5.56 | 782,308.0 | +2.45% |
| 2023-02 | $44.10 | $39.03 | $5.07 | 563,905.0 | +5.65% |
| 2023-01 | $40.67 | $35.00 | $5.67 | 327,430.0 | +11.92% |
1.19%
1.46%
자본화:
|
볼륨(24시간):