Skip to main content
logo
Installed Building Products, Inc. (IBP)
NYSE: IBP · Real-Time Price · USD
259.39
-5.08 (-1.92%)
At close: Dec 31, 2025, 4:00 PM EST
265.00
+5.61 (2.16%)
After-hours: Dec 31, 2025, 7:00 PM EST

IBP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 26, 2025268.19273.60267.42270.96270.590.24%388,835
Nov 25, 2025264.00273.36261.03270.31269.943.89%635,608
Nov 24, 2025257.27263.40252.43260.18259.830.56%297,541
Nov 21, 2025246.72263.32245.25258.72258.376.25%593,467
Nov 20, 2025247.10252.34242.30243.51243.18-0.82%220,339
Nov 19, 2025250.00251.15244.92245.53245.20-0.85%262,402
Nov 18, 2025243.25249.54234.19247.63247.291.17%211,422
Nov 17, 2025247.38250.44242.72244.76244.43-2.30%258,994
Nov 14, 2025256.84256.84248.88250.51250.17-2.58%227,305
Nov 13, 2025261.93265.72254.56257.14256.79-3.02%289,396
Nov 12, 2025258.60265.91258.60265.15264.792.16%270,354
Nov 11, 2025257.30261.78255.29259.55259.200.79%194,630
Nov 10, 2025257.81261.03254.00257.52257.17-0.09%260,765
Nov 7, 2025250.96257.91249.03257.76257.412.32%340,667
Nov 6, 2025248.40253.52246.20251.92251.582.48%364,757
Nov 5, 2025254.01270.00242.21245.83245.503.28%859,421
Nov 4, 2025237.55241.86230.94238.02237.70-0.86%650,133
Nov 3, 2025248.31248.58239.34240.09239.76-3.28%544,384
Oct 31, 2025252.43254.51244.68248.23247.89-2.28%422,440
Oct 30, 2025260.22266.22253.13254.02253.68-3.33%355,482
Oct 29, 2025267.54272.02258.82262.76262.40-2.50%353,312
Oct 28, 2025265.19274.00264.38269.50269.13-0.73%219,781
Oct 27, 2025268.64272.37267.54271.47271.101.22%344,733
Oct 24, 2025272.23277.18267.00268.19267.830.33%405,034
Oct 23, 2025262.37267.42260.64267.30266.941.72%254,456
Oct 22, 2025263.91267.63259.62262.77262.41-1.44%391,167
Oct 21, 2025255.35272.05253.97266.61266.252.42%462,138