Stockscreener 앱 받기
179.63
6.38%
10.77
시장 영업 전:
166.03
-13.60
-7.57%
Ies Holdings Inc 주식 (IESC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-02 | $182.2 | $163.2 | $18.95 | 176,284.0 | +6.38% |
| 2025-04-01 | $169.9 | $162.1 | $7.81 | 127,558.0 | +2.27% |
| 2025-03-31 | $166.2 | $158.0 | $8.22 | 140,161.0 | -0.94% |
| 2025-03-28 | $171.8 | $162.3 | $9.43 | 154,034.0 | -2.33% |
| 2025-03-27 | $178.2 | $170.4 | $7.78 | 129,635.0 | -4.60% |
| 2025-03-26 | $186.8 | $178.3 | $8.56 | 100,631.0 | -4.26% |
| 2025-03-25 | $188.7 | $184.0 | $4.68 | 121,908.0 | -0.13% |
| 2025-03-24 | $192.8 | $183.9 | $8.96 | 139,313.0 | +1.53% |
| 2025-03-21 | $188.4 | $177.0 | $11.39 | 234,379.0 | -1.48% |
| 2025-03-20 | $192.7 | $187.0 | $5.66 | 108,591.0 | -1.27% |
| 2025-03-19 | $193.6 | $178.5 | $15.08 | 156,198.0 | +5.61% |
| 2025-03-18 | $185.1 | $176.4 | $8.69 | 137,355.0 | -3.67% |
| 2025-03-17 | $189.0 | $179.9 | $9.10 | 131,633.0 | +2.38% |
| 2025-03-14 | $189.5 | $178.6 | $10.87 | 222,281.0 | +1.45% |
| 2025-03-13 | $186.7 | $170.4 | $16.27 | 415,896.0 | -0.03% |
| 2025-03-12 | $182.3 | $172.4 | $9.91 | 285,757.0 | +5.78% |
| 2025-03-11 | $173.4 | $163.4 | $9.98 | 180,610.0 | +4.49% |
| 2025-03-10 | $167.4 | $158.5 | $8.87 | 243,167.0 | -3.56% |
| 2025-03-07 | $169.8 | $157.7 | $12.10 | 152,733.0 | +2.01% |
| 2025-03-06 | $171.6 | $162.5 | $9.14 | 219,267.0 | -4.44% |
| 2025-03-05 | $174.6 | $165.0 | $9.57 | 235,149.0 | +3.13% |
| 2025-03-04 | $170.5 | $166.0 | $4.56 | 101,358.0 | +0.19% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $182.2 | $162.1 | $20.12 | 480,126.0 | +8.79% |
| 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% |
4.31%
자본화:
|
볼륨(24시간):