Stockscreener 앱 받기
345.90
3.04%
10.20
시장 영업 전:
345.97
0.07
+0.02%
Ies Holdings Inc 주식 (IESC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $346.6 | $334.9 | $11.78 | 110,800.0 | +3.04% |
| 2025-08-07 | $342.6 | $335.1 | $7.57 | 105,301.0 | +2.13% |
| 2025-08-06 | $332.8 | $320.0 | $12.81 | 128,944.0 | -1.90% |
| 2025-08-05 | $353.9 | $328.9 | $25.10 | 149,218.0 | -1.92% |
| 2025-08-04 | $360.5 | $335.0 | $25.50 | 198,249.0 | -2.51% |
| 2025-08-01 | $360.8 | $328.0 | $32.83 | 180,778.0 | -0.75% |
| 2025-07-31 | $358.1 | $346.0 | $12.15 | 162,585.0 | +2.13% |
| 2025-07-30 | $350.6 | $341.0 | $9.60 | 113,723.0 | +1.40% |
| 2025-07-29 | $363.0 | $340.9 | $22.10 | 118,322.0 | -3.12% |
| 2025-07-28 | $368.7 | $350.1 | $18.63 | 174,667.0 | -1.60% |
| 2025-07-25 | $370.9 | $334.8 | $36.12 | 188,399.0 | +8.94% |
| 2025-07-24 | $331.6 | $320.4 | $11.14 | 97,655.0 | +1.49% |
| 2025-07-23 | $323.6 | $317.4 | $6.18 | 53,076.0 | +4.76% |
| 2025-07-22 | $311.2 | $291.6 | $19.61 | 162,496.0 | -1.27% |
| 2025-07-21 | $333.3 | $309.2 | $24.13 | 170,871.0 | -4.39% |
| 2025-07-18 | $334.5 | $324.3 | $10.23 | 416,795.0 | +0.37% |
| 2025-07-17 | $334.0 | $323.5 | $10.51 | 213,587.0 | +0.94% |
| 2025-07-16 | $325.0 | $306.4 | $18.58 | 283,786.0 | +6.67% |
| 2025-07-15 | $314.3 | $302.0 | $12.33 | 93,470.0 | -0.89% |
| 2025-07-14 | $313.0 | $305.4 | $7.59 | 138,572.0 | -1.21% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $360.8 | $320.0 | $40.83 | 984,090.0 | -2.03% |
| 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% |
0.54%
0.92%
자본화:
|
볼륨(24시간):