Stockscreener 앱 받기
402.75
8.50%
31.56
시장 영업 전:
402.75
Ies Holdings Inc 주식 (IESC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $409.0 | $374.9 | $34.10 | 175,037.0 | +8.50% |
| 2025-11-21 | $388.3 | $358.0 | $30.32 | 221,759.0 | +3.70% |
| 2025-11-20 | $397.3 | $355.1 | $42.22 | 214,877.0 | -3.20% |
| 2025-11-19 | $376.0 | $362.1 | $13.90 | 161,993.0 | +3.21% |
| 2025-11-18 | $368.7 | $350.0 | $18.73 | 164,142.0 | -0.38% |
| 2025-11-17 | $371.3 | $353.1 | $18.21 | 100,920.0 | -1.39% |
| 2025-11-14 | $374.6 | $340.1 | $34.44 | 108,160.0 | +1.77% |
| 2025-11-13 | $385.0 | $356.3 | $28.68 | 140,019.0 | -7.94% |
| 2025-11-12 | $402.6 | $387.0 | $15.61 | 259,973.0 | -1.37% |
| 2025-11-11 | $404.9 | $393.0 | $11.93 | 176,828.0 | -2.03% |
| 2025-11-10 | $412.1 | $397.0 | $15.06 | 126,485.0 | +0.95% |
| 2025-11-07 | $400.1 | $371.0 | $29.01 | 178,926.0 | +0.78% |
| 2025-11-06 | $410.5 | $392.8 | $17.70 | 122,605.0 | -3.35% |
| 2025-11-05 | $412.0 | $389.9 | $22.15 | 145,675.0 | +5.82% |
| 2025-11-04 | $395.7 | $377.1 | $18.59 | 124,993.0 | -2.14% |
| 2025-11-03 | $399.3 | $383.9 | $15.38 | 110,667.0 | +0.94% |
| 2025-10-31 | $405.0 | $381.0 | $23.95 | 146,502.0 | +0.70% |
| 2025-10-30 | $420.1 | $384.0 | $36.06 | 198,532.0 | -6.90% |
| 2025-10-29 | $426.6 | $411.6 | $15.00 | 202,353.0 | +1.79% |
| 2025-10-28 | $417.4 | $404.7 | $12.73 | 112,289.0 | -0.50% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $412.1 | $340.1 | $71.93 | 2,708,096.0 | +2.77% |
| 2025-10 | $442.9 | $348.1 | $94.85 | 3,772,306.0 | -1.45% |
| 2025-09 | $404.3 | $333.3 | $71.01 | 3,025,631.0 | +13.84% |
| 2025-08 | $366.8 | $309.5 | $57.29 | 2,794,786.0 | -1.06% |
| 2025-07 | $370.9 | $281.4 | $89.53 | 3,365,553.0 | +19.19% |
| 2025-06 | $298.3 | $250.8 | $47.47 | 3,739,411.0 | +14.08% |
| 2025-05 | $280.0 | $203.0 | $77.04 | 3,207,021.0 | +32.02% |
| 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% |
0.47%
0.29%
자본화:
|
볼륨(24시간):