Skip to main content
Installed Building Products, Inc. (IBP)
NYSE: IBP · Real-Time Price · USD
217.09
+5.85 (2.77%)
Nov 22, 2024, 4:00 PM EST - Market closed

IBP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024214.06217.44211.01217.09217.092.77%349,108
Nov 21, 2024209.91215.37209.64211.24211.241.30%248,832
Nov 20, 2024206.29209.40204.14208.53208.530.78%213,873
Nov 19, 2024203.60207.20201.27206.91206.910.87%267,341
Nov 18, 2024200.63206.11199.42205.12205.122.55%255,382
Nov 15, 2024209.47209.47199.29200.02200.02-3.83%354,601
Nov 14, 2024208.94211.56207.08207.98207.980.12%281,887
Nov 13, 2024211.36213.18207.34207.73207.730.04%326,612
Nov 12, 2024209.57212.64207.22207.65207.65-1.47%427,958
Nov 11, 2024214.02214.99210.00210.74210.740.23%336,211
Nov 8, 2024215.30215.73209.90210.26210.26-3.23%577,004
Nov 7, 2024220.41228.00215.02217.27217.27-4.58%554,735
Nov 6, 2024232.29232.88215.30227.69227.69-2.09%702,780
Nov 5, 2024219.44235.10219.44232.55232.555.19%387,616
Nov 4, 2024221.29227.67218.97221.07221.071.95%377,654
Nov 1, 2024220.07221.82216.85216.85216.85-0.02%223,828
Oct 31, 2024215.54219.40214.18216.90216.90-0.19%191,016
Oct 30, 2024215.44224.17214.50217.31217.310.87%269,522
Oct 29, 2024222.82222.82205.80215.44215.44-8.21%748,226
Oct 28, 2024234.70238.42232.47234.71234.711.85%138,735
Oct 25, 2024233.14236.58230.26230.44230.44-0.08%204,094
Oct 24, 2024229.61234.54227.25230.62230.621.56%198,962
Oct 23, 2024232.11234.88226.61227.08227.08-3.27%494,713
Oct 22, 2024238.60238.60234.01234.75234.75-3.38%164,745
Oct 21, 2024252.22254.25240.59242.96242.96-4.50%242,229
Oct 18, 2024255.99257.82253.02254.42254.420.13%150,602
Oct 17, 2024254.00255.92250.18254.08254.08-0.08%186,659
Oct 16, 2024254.82259.59253.78254.29254.291.13%261,309
Oct 15, 2024251.07256.87250.79251.44251.440.73%288,924
Oct 14, 2024241.17249.65237.68249.62249.624.59%299,612
Oct 11, 2024233.51238.92231.82238.67238.672.03%150,726
Oct 10, 2024235.45237.76231.77233.92233.92-2.52%214,179
Oct 9, 2024241.22242.52237.68239.96239.96-0.46%172,433
Oct 8, 2024238.09245.99236.09241.08241.081.67%218,057
Oct 7, 2024234.61238.15231.05237.11237.11-0.70%228,564
Oct 4, 2024244.97244.97229.56238.77238.77-1.15%266,126
Oct 3, 2024244.12245.46236.91241.54241.54-1.67%242,245
Oct 2, 2024243.11247.45237.31245.65245.65-0.46%131,906
Oct 1, 2024247.24247.91241.07246.78246.780.21%136,322
Sep 30, 2024248.38249.36241.69246.27246.27-1.65%206,413
Sep 27, 2024247.90255.84246.99250.40250.402.18%263,740
Sep 26, 2024244.81245.36241.15245.06245.062.77%245,864
Sep 25, 2024238.80241.98235.88238.46238.46-1.17%194,772
Sep 24, 2024243.78243.78239.26241.29241.29-0.88%281,279
Sep 23, 2024242.44244.41239.02243.44243.441.78%181,167
Sep 20, 2024243.72244.63237.95239.19239.19-2.80%551,766
Sep 19, 2024245.21246.98240.83246.07246.074.16%283,226
Sep 18, 2024239.34245.37234.89236.25236.25-0.79%330,237
Sep 17, 2024231.03239.44228.89238.14238.145.26%384,429
Sep 16, 2024224.61230.92220.23226.24226.241.33%247,243
Sep 13, 2024220.10224.93214.24223.26223.265.91%287,474
Sep 12, 2024207.74213.45207.01210.81210.482.37%157,527
Sep 11, 2024204.51206.89198.97205.92205.60-0.42%260,471
Sep 10, 2024205.10207.43201.33206.79206.471.11%197,777
Sep 9, 2024204.89206.67202.81204.51204.190.02%310,950
Sep 6, 2024206.68210.11204.12204.47204.15-0.36%254,282
Sep 5, 2024210.37210.37204.21205.21204.89-1.94%185,263
Sep 4, 2024208.13211.27203.02209.27208.940.19%189,664
Sep 3, 2024219.95222.11206.37208.88208.55-6.04%213,591
Aug 30, 2024222.99224.98216.50222.31221.961.01%158,805
Aug 29, 2024223.08223.95219.42220.09219.75-0.33%125,434
Aug 28, 2024222.74224.34220.00220.82220.47-1.71%205,996
Aug 27, 2024224.93227.00221.13224.67224.32-1.54%197,245
Aug 26, 2024232.50233.08226.43228.19227.83-1.77%230,451
Aug 23, 2024220.30233.09219.20232.29231.936.69%265,179
Aug 22, 2024219.31221.71216.00217.72217.38-1.21%200,159
Aug 21, 2024211.83220.75211.83220.38220.046.15%461,842
Aug 20, 2024211.26214.46207.27207.62207.30-1.61%269,187
Aug 19, 2024208.00212.38207.71211.02210.692.03%203,814
Aug 16, 2024210.16212.45206.12206.82206.50-2.11%244,197
Aug 15, 2024214.82217.64209.45211.28210.951.53%364,341
Aug 14, 2024216.18216.94207.78208.10207.77-2.44%302,983
Aug 13, 2024212.37217.18210.60213.30212.971.58%266,119
Aug 12, 2024212.73214.52208.65209.99209.66-1.45%280,751
Aug 9, 2024216.19216.85212.79213.07212.74-0.79%199,792
Aug 8, 2024210.79215.60207.30214.76214.423.38%234,332
Aug 7, 2024227.57230.47206.33207.73207.41-7.30%416,871
Aug 6, 2024221.25228.60213.92224.10223.750.49%418,666
Aug 5, 2024211.42231.38209.26223.01222.66-3.77%313,684
Aug 2, 2024224.10232.51222.51231.74231.38-1.76%412,575
Aug 1, 2024252.99263.66229.49235.89235.52-12.75%798,910
Jul 31, 2024272.35281.04267.10270.35269.930.28%529,119
Jul 30, 2024267.20271.19263.38269.59269.171.21%241,379
Jul 29, 2024266.81272.41262.82266.37265.950.32%348,846
Jul 26, 2024256.88266.30256.39265.53265.117.19%426,959
Jul 25, 2024245.47253.19241.14247.73247.342.71%336,161
Jul 24, 2024247.83250.60240.44241.20240.82-3.48%225,213
Jul 23, 2024244.37253.86242.16249.89249.501.10%224,336
Jul 22, 2024244.01247.37238.07247.17246.782.76%229,034
Jul 19, 2024242.75246.10238.86240.54240.16-1.28%249,598
Jul 18, 2024242.76255.65241.58243.65243.270.97%491,658
Jul 17, 2024246.84250.79241.31241.31240.93-3.94%502,498
Jul 16, 2024240.56251.85238.39251.22250.837.22%489,301
Jul 15, 2024233.10238.55232.57234.31233.941.53%300,444
Jul 12, 2024229.45236.38229.45230.79230.431.73%481,879
Jul 11, 2024219.48232.89218.86226.86226.517.86%677,629
Jul 10, 2024205.43211.42204.22210.33210.003.10%282,853
Jul 9, 2024204.92208.33202.35204.00203.68-1.34%372,415
Jul 8, 2024201.41206.80200.57206.78206.463.60%329,125
Jul 5, 2024199.28201.38196.56199.60199.29-0.08%182,846