Installed Building Products, Inc. (IBP)
NYSE: IBP · Real-Time Price · USD
211.82
-3.73 (-1.73%)
Aug 6, 2025, 4:00 PM - Market closed

IBP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 2025216.61217.77211.17211.82211.82-1.73%696,916
Aug 5, 2025214.92218.17212.13215.55215.551.20%906,147
Aug 4, 2025206.33213.79205.95213.00213.003.15%349,515
Aug 1, 2025201.83206.99199.70206.50206.502.08%343,009
Jul 31, 2025198.76203.52196.84202.29202.29-0.35%785,354
Jul 30, 2025206.84208.74200.00203.00203.00-1.69%746,814
Jul 29, 2025206.97207.94204.70206.49206.490.26%286,344
Jul 28, 2025204.50206.76200.28205.95205.950.72%298,241
Jul 25, 2025202.13204.53198.02204.47204.472.20%269,114
Jul 24, 2025204.09208.00198.46200.07200.07-3.81%505,324
Jul 23, 2025204.00208.58200.70208.00208.003.40%562,402
Jul 22, 2025190.50202.31188.93201.17201.178.31%793,198
Jul 21, 2025185.98191.26184.75185.73185.730.89%687,126
Jul 18, 2025192.87192.95182.88184.09184.09-4.00%457,059
Jul 17, 2025189.52192.74189.52191.77191.770.35%335,075
Jul 16, 2025191.51194.05187.74191.10191.100.24%423,161
Jul 15, 2025200.74200.74190.32190.65190.65-4.08%327,111
Jul 14, 2025197.93201.28195.73198.75198.75-0.92%282,093
Jul 11, 2025199.58201.80197.64200.59200.59-0.86%265,743
Jul 10, 2025200.25207.52199.21202.34202.340.82%328,469
Jul 9, 2025193.67200.76193.39200.70200.704.16%415,149
Jul 8, 2025193.35195.77189.27192.68192.680.50%358,492
Jul 7, 2025194.00195.50188.29191.72191.72-1.47%515,822
Jul 3, 2025195.00196.85191.97194.58194.58-0.47%223,710
Jul 2, 2025193.88197.15192.50195.50195.500.43%546,761
Jul 1, 2025177.59197.16177.59194.67194.677.96%731,329
Jun 30, 2025179.50181.01177.21180.32180.320.99%333,752
Jun 27, 2025177.30181.07176.93178.56178.561.00%302,648
Jun 26, 2025176.93179.25174.66176.80176.800.31%343,356
Jun 25, 2025180.25182.40175.37176.25176.25-3.16%397,971
Jun 24, 2025179.65184.49179.20182.00182.001.34%465,100
Jun 23, 2025169.11180.31169.11179.59179.595.42%505,852
Jun 20, 2025166.39173.81166.39170.35170.354.10%685,454
Jun 18, 2025162.67167.44162.56163.64163.640.60%570,652
Jun 17, 2025164.00169.49162.67162.67162.67-2.56%423,950
Jun 16, 2025167.96169.50163.97166.94166.941.14%681,589
Jun 13, 2025167.18170.00163.66165.06165.06-3.30%259,909
Jun 12, 2025169.42171.95165.67170.69170.31-0.05%248,482
Jun 11, 2025177.24178.68170.66170.78170.40-2.41%426,750
Jun 10, 2025170.97175.09168.93175.00174.613.87%570,269
Jun 9, 2025167.62169.05165.07168.48168.102.07%468,640
Jun 6, 2025171.19172.40164.69165.07164.70-2.76%493,784
Jun 5, 2025166.70171.70164.41169.75169.372.10%591,902
Jun 4, 2025164.75169.19164.52166.26165.891.30%300,636
Jun 3, 2025159.39164.51158.47164.12163.753.22%239,999
Jun 2, 2025157.64159.25154.01159.00158.64-0.30%450,783
May 30, 2025159.56160.29158.47159.48159.12-0.32%404,124
May 29, 2025156.91160.22154.81159.99159.633.36%499,816
May 28, 2025161.79161.79154.65154.79154.44-4.91%684,875
May 27, 2025159.27163.58156.87162.79162.433.99%719,028