Stockscreener 앱 받기
361.56
8.67%
-34.32
Ies Holdings Inc 주식 (IESC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $403.6 | $360.4 | $43.17 | 183,146.0 | -8.67% |
| 2025-10-09 | $402.6 | $388.8 | $13.79 | 181,418.0 | -1.03% |
| 2025-10-08 | $403.7 | $392.0 | $11.69 | 162,182.0 | +1.10% |
| 2025-10-07 | $405.0 | $378.5 | $26.51 | 120,990.0 | -0.93% |
| 2025-10-06 | $400.6 | $382.9 | $17.66 | 105,912.0 | +4.27% |
| 2025-10-03 | $393.3 | $381.8 | $11.57 | 142,309.0 | -1.51% |
| 2025-10-02 | $394.1 | $382.6 | $11.58 | 140,530.0 | -0.69% |
| 2025-10-01 | $400.0 | $387.0 | $13.00 | 161,675.0 | -1.52% |
| 2025-09-30 | $399.2 | $387.7 | $11.52 | 175,668.0 | +1.73% |
| 2025-09-29 | $404.3 | $389.5 | $14.72 | 153,175.0 | -0.50% |
| 2025-09-26 | $398.7 | $377.8 | $20.95 | 107,984.0 | +3.38% |
| 2025-09-25 | $385.0 | $360.0 | $24.99 | 127,824.0 | -0.30% |
| 2025-09-24 | $390.0 | $373.6 | $16.36 | 136,077.0 | -1.59% |
| 2025-09-23 | $392.0 | $382.3 | $9.67 | 123,407.0 | -0.63% |
| 2025-09-22 | $389.9 | $375.4 | $14.51 | 139,600.0 | +2.73% |
| 2025-09-19 | $381.6 | $373.0 | $8.61 | 215,680.0 | +0.51% |
| 2025-09-18 | $386.6 | $359.4 | $27.25 | 151,695.0 | +5.53% |
| 2025-09-17 | $371.7 | $356.7 | $15.01 | 130,912.0 | -2.50% |
| 2025-09-16 | $372.5 | $358.9 | $13.55 | 102,487.0 | -0.77% |
| 2025-09-15 | $381.8 | $365.6 | $16.22 | 109,990.0 | -2.06% |
| 2025-09-12 | $381.3 | $372.0 | $9.31 | 190,615.0 | +0.16% |
| 2025-09-11 | $388.7 | $370.5 | $18.18 | 210,562.0 | -1.12% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $405.0 | $360.4 | $44.56 | 1,381,308.0 | -9.08% |
| 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% |
0.61%
자본화:
|
볼륨(24시간):