Installed Building Products, Inc. (IBP)
NYSE: IBP · Real-Time Price · USD
200.59
-1.75 (-0.86%)
Jul 11, 2025, 4:00 PM - Market closed
IBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 199.58 | 201.80 | 197.64 | 200.59 | 200.59 | -0.86% | 265,743 |
| Jul 10, 2025 | 200.25 | 207.52 | 199.21 | 202.34 | 202.34 | 0.82% | 328,469 |
| Jul 9, 2025 | 193.67 | 200.76 | 193.39 | 200.70 | 200.70 | 4.16% | 415,149 |
| Jul 8, 2025 | 193.35 | 195.77 | 189.27 | 192.68 | 192.68 | 0.50% | 358,492 |
| Jul 7, 2025 | 194.00 | 195.50 | 188.29 | 191.72 | 191.72 | -1.47% | 515,822 |
| Jul 3, 2025 | 195.00 | 196.85 | 191.97 | 194.58 | 194.58 | -0.47% | 223,710 |
| Jul 2, 2025 | 193.88 | 197.15 | 192.50 | 195.50 | 195.50 | 0.43% | 546,761 |
| Jul 1, 2025 | 177.59 | 197.16 | 177.59 | 194.67 | 194.67 | 7.96% | 731,329 |
| Jun 30, 2025 | 179.50 | 181.01 | 177.21 | 180.32 | 180.32 | 0.99% | 333,752 |
| Jun 27, 2025 | 177.30 | 181.07 | 176.93 | 178.56 | 178.56 | 1.00% | 302,648 |
| Jun 26, 2025 | 176.93 | 179.25 | 174.66 | 176.80 | 176.80 | 0.31% | 343,356 |
| Jun 25, 2025 | 180.25 | 182.40 | 175.37 | 176.25 | 176.25 | -3.16% | 397,971 |
| Jun 24, 2025 | 179.65 | 184.49 | 179.20 | 182.00 | 182.00 | 1.34% | 465,100 |
| Jun 23, 2025 | 169.11 | 180.31 | 169.11 | 179.59 | 179.59 | 5.42% | 505,852 |
| Jun 20, 2025 | 166.39 | 173.81 | 166.39 | 170.35 | 170.35 | 4.10% | 685,454 |
| Jun 18, 2025 | 162.67 | 167.44 | 162.56 | 163.64 | 163.64 | 0.60% | 570,652 |
| Jun 17, 2025 | 164.00 | 169.49 | 162.67 | 162.67 | 162.67 | -2.56% | 423,950 |
| Jun 16, 2025 | 167.96 | 169.50 | 163.97 | 166.94 | 166.94 | 1.14% | 681,589 |
| Jun 13, 2025 | 167.18 | 170.00 | 163.66 | 165.06 | 165.06 | -3.30% | 259,909 |
| Jun 12, 2025 | 169.42 | 171.95 | 165.67 | 170.69 | 170.31 | -0.05% | 248,482 |
| Jun 11, 2025 | 177.24 | 178.68 | 170.66 | 170.78 | 170.40 | -2.41% | 426,750 |
| Jun 10, 2025 | 170.97 | 175.09 | 168.93 | 175.00 | 174.61 | 3.87% | 570,269 |
| Jun 9, 2025 | 167.62 | 169.05 | 165.07 | 168.48 | 168.10 | 2.07% | 468,640 |
| Jun 6, 2025 | 171.19 | 172.40 | 164.69 | 165.07 | 164.70 | -2.76% | 493,784 |
| Jun 5, 2025 | 166.70 | 171.70 | 164.41 | 169.75 | 169.37 | 2.10% | 591,902 |
| Jun 4, 2025 | 164.75 | 169.19 | 164.52 | 166.26 | 165.89 | 1.30% | 300,636 |
| Jun 3, 2025 | 159.39 | 164.51 | 158.47 | 164.12 | 163.75 | 3.22% | 239,999 |
| Jun 2, 2025 | 157.64 | 159.25 | 154.01 | 159.00 | 158.64 | -0.30% | 450,783 |
| May 30, 2025 | 159.56 | 160.29 | 158.47 | 159.48 | 159.12 | -0.32% | 404,124 |
| May 29, 2025 | 156.91 | 160.22 | 154.81 | 159.99 | 159.63 | 3.36% | 499,816 |
| May 28, 2025 | 161.79 | 161.79 | 154.65 | 154.79 | 154.44 | -4.91% | 684,875 |
| May 27, 2025 | 159.27 | 163.58 | 156.87 | 162.79 | 162.43 | 3.99% | 719,028 |
| May 23, 2025 | 152.18 | 157.26 | 152.18 | 156.54 | 156.19 | 0.75% | 380,762 |
| May 22, 2025 | 152.31 | 156.13 | 150.83 | 155.38 | 155.03 | 0.90% | 369,532 |
| May 21, 2025 | 159.56 | 161.03 | 153.87 | 153.99 | 153.65 | -4.46% | 336,745 |
| May 20, 2025 | 164.59 | 164.81 | 160.36 | 161.18 | 160.82 | -0.28% | 229,549 |
| May 19, 2025 | 161.51 | 163.74 | 159.61 | 161.63 | 161.27 | -2.85% | 263,232 |
| May 16, 2025 | 162.63 | 167.59 | 162.23 | 166.37 | 166.00 | 2.36% | 245,306 |
| May 15, 2025 | 163.18 | 163.18 | 159.38 | 162.53 | 162.17 | -0.40% | 423,103 |
| May 14, 2025 | 168.88 | 171.66 | 161.59 | 163.18 | 162.82 | -4.68% | 504,156 |
| May 13, 2025 | 169.06 | 174.47 | 168.26 | 171.20 | 170.82 | 2.44% | 511,488 |
| May 12, 2025 | 169.84 | 173.81 | 163.31 | 167.13 | 166.76 | 3.83% | 524,360 |
| May 9, 2025 | 163.31 | 165.72 | 159.03 | 160.96 | 160.60 | -1.05% | 390,985 |
| May 8, 2025 | 158.07 | 166.25 | 153.50 | 162.67 | 162.31 | -0.95% | 679,097 |
| May 7, 2025 | 170.12 | 170.12 | 161.17 | 164.23 | 163.86 | -0.81% | 632,207 |
| May 6, 2025 | 170.35 | 178.58 | 164.50 | 165.57 | 165.20 | -2.79% | 430,923 |
| May 5, 2025 | 168.56 | 173.08 | 168.44 | 170.32 | 169.94 | -0.35% | 309,914 |
| May 2, 2025 | 167.44 | 171.60 | 166.80 | 170.92 | 170.54 | 2.62% | 275,495 |
| May 1, 2025 | 166.56 | 170.87 | 163.12 | 166.56 | 166.19 | 0.44% | 323,984 |
| Apr 30, 2025 | 166.04 | 167.01 | 161.12 | 165.83 | 165.46 | -1.46% | 244,320 |