Skip to main content
logo
Installed Building Products, Inc. (IBP)
NYSE: IBP · Real-Time Price · USD
337.06
+12.57 (3.87%)
At close: Feb 10, 2026, 4:00 PM EST
336.00
-1.06 (-0.31%)
After-hours: Feb 10, 2026, 7:31 PM EST

IBP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 2026328.34341.60323.73337.06337.063.87%363,197
Feb 9, 2026328.48334.09322.88324.49324.49-1.35%234,646
Feb 6, 2026324.11335.04323.24328.92328.921.80%406,847
Feb 5, 2026320.18324.90313.00323.09323.090.72%369,014
Feb 4, 2026307.27322.68307.27320.77320.775.76%691,720
Feb 3, 2026287.33312.87285.41303.31303.315.71%589,947
Feb 2, 2026289.02290.88285.27286.92286.92-0.42%232,437
Jan 30, 2026287.82290.53282.30288.14288.14-1.55%272,108
Jan 29, 2026295.65300.19289.58292.67292.67-0.44%221,605
Jan 28, 2026293.33300.98288.94293.96293.960.46%192,653
Jan 27, 2026295.83300.06290.11292.61292.61-1.04%232,380
Jan 26, 2026298.84300.70292.80295.68295.68-0.53%328,799
Jan 23, 2026303.41304.98295.64297.26297.26-2.36%218,056
Jan 22, 2026302.87313.56299.66304.45304.45-0.58%187,940
Jan 21, 2026302.15312.08299.07306.24306.242.00%218,559
Jan 20, 2026301.31306.81290.78300.23300.23-3.06%206,439
Jan 16, 2026312.75317.86306.85309.70309.70-1.49%303,751
Jan 15, 2026305.57315.99305.57314.40314.402.76%209,169
Jan 14, 2026312.42313.60303.65305.95305.95-1.84%491,648
Jan 13, 2026290.93312.35290.93311.69311.692.88%384,378
Jan 12, 2026293.48304.32293.48302.97302.972.21%484,197
Jan 9, 2026278.51296.71276.07296.43296.438.23%512,905
Jan 8, 2026256.31274.87252.00273.89273.896.20%382,153
Jan 7, 2026278.01279.21257.84257.89257.89-6.49%241,646
Jan 6, 2026271.26277.59265.00275.78275.780.58%212,227
Jan 5, 2026265.10279.62265.10274.18274.182.52%329,438
Jan 2, 2026258.13268.55255.61267.45267.453.11%152,237
Dec 31, 2025263.78264.35258.09259.39259.39-1.92%169,141
Dec 30, 2025266.24268.00262.21264.47264.47-0.76%243,815
Dec 29, 2025268.61268.61264.55266.50266.50-0.26%137,669
Dec 26, 2025264.53267.68263.33267.20267.200.52%95,535
Dec 24, 2025262.50267.32262.50265.82265.820.53%81,807
Dec 23, 2025265.66266.60261.01264.42264.42-0.56%143,875
Dec 22, 2025267.73268.50261.62265.92265.92-0.47%197,513
Dec 19, 2025262.53268.15261.35267.18267.180.78%509,565
Dec 18, 2025264.00270.29263.71265.12265.122.39%259,962
Dec 17, 2025262.78265.92256.75258.94258.94-2.24%286,988
Dec 16, 2025267.18269.94261.77264.86264.86-1.27%333,359
Dec 15, 2025273.90278.76267.23268.28268.28-1.54%355,059
Dec 12, 2025286.62288.01271.30272.47272.10-4.42%315,652
Dec 11, 2025286.00293.53283.58285.08284.690.53%349,972
Dec 10, 2025267.46286.61266.59283.58283.196.63%462,185
Dec 9, 2025270.20270.20262.89265.94265.58-0.62%276,182
Dec 8, 2025268.84274.00265.00267.60267.24-0.22%348,226
Dec 5, 2025267.68271.59262.87268.19267.83-175,194
Dec 4, 2025269.12270.78264.46268.19267.83-0.76%254,812
Dec 3, 2025263.00272.91262.91270.25269.882.67%428,262
Dec 2, 2025265.85266.50260.67263.21262.85-1.08%171,963
Dec 1, 2025264.50270.28257.56266.08265.72-0.72%322,978
Nov 28, 2025271.98272.99266.92268.02267.66-1.09%110,225