IESC Stock Prices

Data as of Oct 28, 2026

Last

225.53

Change

-1.88

Open

238.20

Previous

227.41

High

238.20

Low

222.00

Bid

-

Ask

-

Volume

747,795

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.877

Hist Vol

1.026

Opt Volume

507

Open Int

5,974

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	238.20	238.20	222.00	225.53	-1.88	747,795	507	0.877	1.026
Oct 27, 2026	223.70	230.53	220.00	227.41	+10.47	326,979	182	0.901	1.026
Oct 26, 2026	213.93	223.25	212.97	216.94	+3.40	460,858	232	0.912	1.026
Oct 23, 2026	217.00	221.74	210.50	213.54	-7.21	414,483	221	1.022	1.036
Oct 22, 2026	229.08	233.59	218.00	220.75	-15.86	476,198	597	0.952	1.037
Oct 21, 2026	246.64	249.88	232.44	236.61	-4.72	615,044	883	0.876	1.039
Oct 20, 2026	245.50	249.90	237.13	241.33	-9.49	365,796	350	0.758	1.039
Oct 19, 2026	259.61	261.00	249.51	250.82	-1.14	334,885	170	0.671	1.039
Oct 16, 2026	260.95	264.12	248.38	251.96	-10.48	1,017,094	268	0.693	1.039
Oct 15, 2026	257.84	265.43	243.37	262.44	-4.07	441,471	1,120	0.650	1.038
Oct 14, 2026	270.40	273.43	260.81	266.51	-13.53	401,732	514	0.674	1.040
Oct 13, 2026	282.00	288.63	272.95	280.04	-7.75	296,213	252	0.665	1.039
Oct 12, 2026	293.53	298.77	287.53	287.79	-9.73	273,544	139	0.680	1.041
Oct 9, 2026	305.00	308.48	296.29	297.52	-2.91	189,982	110	0.645	1.045
Oct 8, 2026	304.20	310.50	293.41	300.43	-8.40	299,981	271	0.666	1.045
Oct 7, 2026	332.55	334.50	302.16	308.83	-33.02	377,195	452	0.613	1.044
Oct 6, 2026	342.99	351.00	339.54	341.85	+2.23	259,869	161	0.626	1.039
Oct 5, 2026	336.50	342.89	331.44	339.62	+0.28	297,232	73	0.619	1.040
Oct 2, 2026	338.86	343.43	335.50	339.34	+0.00	197,097	176	0.634	1.040
Oct 1, 2026	321.10	331.62	315.96	330.16	+9.08	174,206	70	0.622	1.039
Sep 30, 2026	331.99	331.99	318.00	321.08	-3.36	210,590	34	0.633	1.038
Sep 29, 2026	328.30	334.94	321.43	324.44	+2.35	160,066	66	0.635	1.038
Sep 28, 2026	319.55	327.64	315.04	322.09	-2.04	145,643	63	0.631	1.038
Sep 25, 2026	324.75	326.83	317.01	324.13	+3.63	164,041	43	0.612	1.039
Sep 24, 2026	313.52	321.98	309.10	320.50	+0.77	149,387	88	0.554	1.039
Sep 23, 2026	319.96	324.36	316.57	319.73	-1.34	133,504	184	0.622	1.039
Sep 22, 2026	321.69	323.12	317.00	321.07	-0.62	185,199	206	0.597	1.039
Sep 21, 2026	325.60	328.80	315.55	321.69	-0.47	249,179	291	0.598	1.039
Sep 18, 2026	321.56	326.47	317.24	322.16	+5.00	657,124	237	0.669	1.039
Sep 17, 2026	338.16	341.08	315.71	317.16	-7.86	189,609	229	0.565	1.041
Sep 16, 2026	318.82	326.88	317.09	325.02	+13.61	227,677	130	0.663	1.041
Sep 15, 2026	324.34	325.27	308.99	311.41	-8.14	366,373	83	0.675	1.040
Sep 14, 2026	323.38	328.20	315.00	319.55	-25.79	252,442	117	0.736	1.040
Sep 11, 2026	324.64	345.75	323.04	345.34	+25.82	175,433	212	0.595	1.037
Sep 10, 2026	317.88	328.38	315.00	319.52	-5.14	401,656	68	0.000	1.034
Sep 9, 2026	342.70	348.33	322.99	324.66	-18.14	205,309	228	0.552	1.035
Sep 8, 2026	325.57	345.49	325.57	342.80	+0.00	265,340	199	0.742	1.034
Sep 4, 2026	321.15	327.21	314.32	322.57	+7.48	386,371	258	0.638	1.032
Sep 3, 2026	303.74	319.37	299.00	315.09	+12.45	370,502	225	0.582	1.033
Sep 2, 2026	300.71	304.05	295.13	302.64	+2.05	220,996	93	0.522	1.033
Sep 1, 2026	298.46	305.40	293.82	300.59	-2.41	262,374	59	0.639	1.033
Aug 31, 2026	309.80	310.71	299.15	303.00	-6.80	338,246	262	0.555	1.035
Aug 28, 2026	331.44	332.42	309.28	309.80	-23.87	178,968	197	0.555	1.035
Aug 27, 2026	335.92	342.00	327.68	333.67	+2.19	190,369	165	0.655	1.032
Aug 26, 2026	313.19	332.17	308.63	331.48	+18.25	253,488	115	0.623	1.032
Aug 25, 2026	335.73	335.79	307.12	313.23	-10.89	271,377	183	0.711	1.031
Aug 24, 2026	338.59	341.80	323.65	324.12	-360.92	191,266	229	0.630	1.031
Aug 21, 2026	692.96	697.98	656.80	685.04	+1.77	115,426	672	0.725	0.697
Aug 20, 2026	690.96	703.64	678.11	683.27	-14.11	126,526	104	0.649	0.697
Aug 19, 2026	745.36	745.36	680.11	697.38	-41.41	124,706	1,783	0.732	0.697
Aug 18, 2026	770.65	770.93	729.93	738.79	-55.17	121,957	162	0.709	0.695
Aug 17, 2026	766.95	801.00	753.12	793.96	+37.78	245,909	615	0.703	0.691
Aug 14, 2026	758.71	772.27	749.67	756.18	+7.74	128,957	204	0.686	0.689
Aug 13, 2026	761.96	775.49	744.92	748.44	-17.89	112,377	93	0.695	0.691
Aug 12, 2026	803.00	816.51	764.85	766.33	-13.67	260,126	138	0.667	0.691
Aug 11, 2026	755.42	781.28	746.39	780.00	+28.91	145,767	443	0.706	0.692
Aug 10, 2026	768.95	784.09	745.39	751.09	-11.62	130,720	262	0.791	0.691
Aug 7, 2026	790.05	803.74	756.97	762.71	-5.72	120,549	336	0.766	0.691
Aug 6, 2026	776.86	811.85	763.97	768.43	-15.60	167,430	849	0.820	0.692
Aug 5, 2026	771.77	797.53	762.58	784.03	+23.67	172,657	243	0.838	0.692
Aug 4, 2026	748.46	770.75	729.36	760.36	+35.37	155,111	423	0.812	0.691
Aug 3, 2026	759.62	759.62	682.00	724.99	-19.55	227,667	797	0.846	0.691
Jul 31, 2026	677.98	774.96	666.72	744.54	+173.00	481,232	871	0.802	0.690
Jul 30, 2026	534.44	574.57	530.59	571.54	+75.32	320,993	275	0.850	0.637
Jul 29, 2026	536.26	540.00	493.10	496.22	-47.27	194,662	171	0.876	0.622
Jul 28, 2026	586.99	587.00	534.47	543.49	-59.74	192,115	370	0.820	0.615

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.