Stockscreener 앱 받기
281.52
3.80%
-14.71
Ies Holdings Inc 주식 (IESC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-01 | $294.8 | $283.3 | $11.47 | 53,664.0 | -4.33% |
| 2025-06-30 | $298.3 | $284.3 | $14.03 | 145,828.0 | +1.54% |
| 2025-06-27 | $294.1 | $285.0 | $9.16 | 266,342.0 | +1.84% |
| 2025-06-26 | $288.2 | $280.3 | $7.94 | 136,592.0 | +1.80% |
| 2025-06-25 | $295.0 | $280.6 | $14.43 | 128,521.0 | -3.33% |
| 2025-06-24 | $294.9 | $281.3 | $13.56 | 157,248.0 | +3.45% |
| 2025-06-23 | $283.1 | $265.0 | $18.07 | 258,687.0 | +3.02% |
| 2025-06-20 | $278.5 | $271.0 | $7.47 | 239,608.0 | -0.66% |
| 2025-06-18 | $278.9 | $270.3 | $8.66 | 163,508.0 | +1.29% |
| 2025-06-17 | $275.0 | $268.9 | $6.14 | 140,093.0 | +0.34% |
| 2025-06-16 | $275.0 | $262.4 | $12.64 | 193,733.0 | +3.30% |
| 2025-06-13 | $269.2 | $261.1 | $8.12 | 120,936.0 | -3.88% |
| 2025-06-12 | $273.4 | $267.8 | $5.58 | 152,107.0 | +0.46% |
| 2025-06-11 | $276.8 | $269.4 | $7.41 | 176,847.0 | +0.57% |
| 2025-06-10 | $276.8 | $259.3 | $17.48 | 215,042.0 | -2.54% |
| 2025-06-09 | $283.7 | $273.0 | $10.75 | 249,645.0 | -1.18% |
| 2025-06-06 | $281.1 | $272.3 | $8.86 | 104,286.0 | +3.39% |
| 2025-06-05 | $274.9 | $266.0 | $8.89 | 123,786.0 | +0.31% |
| 2025-06-04 | $275.0 | $265.6 | $9.37 | 423,207.0 | -0.68% |
| 2025-06-03 | $277.0 | $268.7 | $8.32 | 203,975.0 | +2.90% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $298.3 | $250.8 | $47.47 | 3,793,075.0 | +9.15% |
| 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% |
0.54%
0.33%
자본화:
|
볼륨(24시간):