Installed Building Products, Inc. (IBP)
NYSE: IBP · Real-Time Price · USD
245.06
+6.60 (2.77%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 244.81 | 245.36 | 241.15 | 245.06 | 245.06 | 2.77% | 242,665 |
| Sep 25, 2024 | 238.80 | 241.98 | 235.88 | 238.46 | 238.46 | -1.17% | 194,772 |
| Sep 24, 2024 | 243.78 | 243.78 | 239.26 | 241.29 | 241.29 | -0.88% | 281,279 |
| Sep 23, 2024 | 242.44 | 244.41 | 239.02 | 243.44 | 243.44 | 1.78% | 181,167 |
| Sep 20, 2024 | 243.72 | 244.63 | 237.95 | 239.19 | 239.19 | -2.80% | 551,766 |
| Sep 19, 2024 | 245.21 | 246.98 | 240.83 | 246.07 | 246.07 | 4.16% | 283,226 |
| Sep 18, 2024 | 239.34 | 245.37 | 234.89 | 236.25 | 236.25 | -0.79% | 330,237 |
| Sep 17, 2024 | 231.03 | 239.44 | 228.89 | 238.14 | 238.14 | 5.26% | 384,429 |
| Sep 16, 2024 | 224.61 | 230.92 | 220.23 | 226.24 | 226.24 | 1.33% | 247,243 |
| Sep 13, 2024 | 220.10 | 224.93 | 214.24 | 223.26 | 223.26 | 5.91% | 287,474 |
| Sep 12, 2024 | 207.74 | 213.45 | 207.01 | 210.81 | 210.48 | 2.37% | 157,527 |
| Sep 11, 2024 | 204.51 | 206.89 | 198.97 | 205.92 | 205.60 | -0.42% | 260,471 |
| Sep 10, 2024 | 205.10 | 207.43 | 201.33 | 206.79 | 206.47 | 1.11% | 197,777 |
| Sep 9, 2024 | 204.89 | 206.67 | 202.81 | 204.51 | 204.19 | 0.02% | 310,950 |
| Sep 6, 2024 | 206.68 | 210.11 | 204.12 | 204.47 | 204.15 | -0.36% | 254,282 |
| Sep 5, 2024 | 210.37 | 210.37 | 204.21 | 205.21 | 204.89 | -1.94% | 185,263 |
| Sep 4, 2024 | 208.13 | 211.27 | 203.02 | 209.27 | 208.94 | 0.19% | 189,664 |
| Sep 3, 2024 | 219.95 | 222.11 | 206.37 | 208.88 | 208.55 | -6.04% | 213,591 |
| Aug 30, 2024 | 222.99 | 224.98 | 216.50 | 222.31 | 221.96 | 1.01% | 158,805 |
| Aug 29, 2024 | 223.08 | 223.95 | 219.42 | 220.09 | 219.75 | -0.33% | 125,434 |
| Aug 28, 2024 | 222.74 | 224.34 | 220.00 | 220.82 | 220.47 | -1.71% | 205,996 |
| Aug 27, 2024 | 224.93 | 227.00 | 221.13 | 224.67 | 224.32 | -1.54% | 197,245 |
| Aug 26, 2024 | 232.50 | 233.08 | 226.43 | 228.19 | 227.83 | -1.77% | 230,451 |
| Aug 23, 2024 | 220.30 | 233.09 | 219.20 | 232.29 | 231.93 | 6.69% | 265,179 |
| Aug 22, 2024 | 219.31 | 221.71 | 216.00 | 217.72 | 217.38 | -1.21% | 200,159 |
| Aug 21, 2024 | 211.83 | 220.75 | 211.83 | 220.38 | 220.04 | 6.15% | 461,842 |
| Aug 20, 2024 | 211.26 | 214.46 | 207.27 | 207.62 | 207.30 | -1.61% | 269,187 |
| Aug 19, 2024 | 208.00 | 212.38 | 207.71 | 211.02 | 210.69 | 2.03% | 203,814 |
| Aug 16, 2024 | 210.16 | 212.45 | 206.12 | 206.82 | 206.50 | -2.11% | 244,197 |
| Aug 15, 2024 | 214.82 | 217.64 | 209.45 | 211.28 | 210.95 | 1.53% | 364,341 |
| Aug 14, 2024 | 216.18 | 216.94 | 207.78 | 208.10 | 207.77 | -2.44% | 302,983 |
| Aug 13, 2024 | 212.37 | 217.18 | 210.60 | 213.30 | 212.97 | 1.58% | 266,119 |
| Aug 12, 2024 | 212.73 | 214.52 | 208.65 | 209.99 | 209.66 | -1.45% | 280,751 |
| Aug 9, 2024 | 216.19 | 216.85 | 212.79 | 213.07 | 212.74 | -0.79% | 199,792 |
| Aug 8, 2024 | 210.79 | 215.60 | 207.30 | 214.76 | 214.42 | 3.38% | 234,332 |
| Aug 7, 2024 | 227.57 | 230.47 | 206.33 | 207.73 | 207.41 | -7.30% | 416,871 |
| Aug 6, 2024 | 221.25 | 228.60 | 213.92 | 224.10 | 223.75 | 0.49% | 418,666 |
| Aug 5, 2024 | 211.42 | 231.38 | 209.26 | 223.01 | 222.66 | -3.77% | 313,684 |
| Aug 2, 2024 | 224.10 | 232.51 | 222.51 | 231.74 | 231.38 | -1.76% | 412,575 |
| Aug 1, 2024 | 252.99 | 263.66 | 229.49 | 235.89 | 235.52 | -12.75% | 798,910 |
| Jul 31, 2024 | 272.35 | 281.04 | 267.10 | 270.35 | 269.93 | 0.28% | 529,119 |
| Jul 30, 2024 | 267.20 | 271.19 | 263.38 | 269.59 | 269.17 | 1.21% | 241,379 |
| Jul 29, 2024 | 266.81 | 272.41 | 262.82 | 266.37 | 265.95 | 0.32% | 348,846 |
| Jul 26, 2024 | 256.88 | 266.30 | 256.39 | 265.53 | 265.11 | 7.19% | 426,959 |
| Jul 25, 2024 | 245.47 | 253.19 | 241.14 | 247.73 | 247.34 | 2.71% | 336,161 |
| Jul 24, 2024 | 247.83 | 250.60 | 240.44 | 241.20 | 240.82 | -3.48% | 225,213 |
| Jul 23, 2024 | 244.37 | 253.86 | 242.16 | 249.89 | 249.50 | 1.10% | 224,336 |
| Jul 22, 2024 | 244.01 | 247.37 | 238.07 | 247.17 | 246.78 | 2.76% | 229,034 |
| Jul 19, 2024 | 242.75 | 246.10 | 238.86 | 240.54 | 240.16 | -1.28% | 249,598 |
| Jul 18, 2024 | 242.76 | 255.65 | 241.58 | 243.65 | 243.27 | 0.97% | 491,658 |
| Jul 17, 2024 | 246.84 | 250.79 | 241.31 | 241.31 | 240.93 | -3.94% | 502,498 |
| Jul 16, 2024 | 240.56 | 251.85 | 238.39 | 251.22 | 250.83 | 7.22% | 489,301 |
| Jul 15, 2024 | 233.10 | 238.55 | 232.57 | 234.31 | 233.94 | 1.53% | 300,444 |
| Jul 12, 2024 | 229.45 | 236.38 | 229.45 | 230.79 | 230.43 | 1.73% | 481,879 |
| Jul 11, 2024 | 219.48 | 232.89 | 218.86 | 226.86 | 226.51 | 7.86% | 677,629 |
| Jul 10, 2024 | 205.43 | 211.42 | 204.22 | 210.33 | 210.00 | 3.10% | 282,853 |
| Jul 9, 2024 | 204.92 | 208.33 | 202.35 | 204.00 | 203.68 | -1.34% | 372,415 |
| Jul 8, 2024 | 201.41 | 206.80 | 200.57 | 206.78 | 206.46 | 3.60% | 329,125 |
| Jul 5, 2024 | 199.28 | 201.38 | 196.56 | 199.60 | 199.29 | -0.08% | 182,846 |
| Jul 3, 2024 | 199.59 | 203.35 | 198.76 | 199.76 | 199.45 | 0.48% | 167,634 |
| Jul 2, 2024 | 198.95 | 201.56 | 195.34 | 198.80 | 198.49 | -1.14% | 284,907 |
| Jul 1, 2024 | 206.66 | 206.81 | 197.95 | 201.10 | 200.79 | -2.23% | 329,758 |
| Jun 28, 2024 | 204.44 | 206.36 | 202.36 | 205.68 | 205.36 | 1.74% | 625,534 |
| Jun 27, 2024 | 198.51 | 202.35 | 196.21 | 202.16 | 201.84 | 2.29% | 297,197 |
| Jun 26, 2024 | 196.51 | 198.61 | 193.51 | 197.63 | 197.32 | 0.60% | 259,485 |
| Jun 25, 2024 | 197.64 | 198.37 | 191.65 | 196.45 | 196.14 | -1.25% | 373,008 |
| Jun 24, 2024 | 198.06 | 203.27 | 195.93 | 198.93 | 198.62 | 0.51% | 280,100 |
| Jun 21, 2024 | 198.32 | 199.90 | 193.95 | 197.93 | 197.62 | -0.50% | 795,156 |
| Jun 20, 2024 | 206.68 | 210.00 | 195.99 | 198.93 | 198.62 | -5.64% | 480,564 |
| Jun 18, 2024 | 213.34 | 214.69 | 209.28 | 210.83 | 210.50 | -1.56% | 309,732 |
| Jun 17, 2024 | 211.93 | 214.34 | 210.04 | 214.18 | 213.85 | -0.23% | 287,642 |
| Jun 14, 2024 | 217.19 | 218.00 | 210.58 | 214.67 | 214.33 | -3.26% | 195,429 |
| Jun 13, 2024 | 219.00 | 221.92 | 217.39 | 221.90 | 221.19 | 0.64% | 193,226 |
| Jun 12, 2024 | 215.00 | 224.74 | 215.00 | 220.48 | 219.78 | 6.58% | 347,259 |
| Jun 11, 2024 | 208.81 | 209.15 | 205.17 | 206.87 | 206.21 | -1.61% | 173,083 |
| Jun 10, 2024 | 207.53 | 210.65 | 207.53 | 210.25 | 209.58 | 0.04% | 394,634 |
| Jun 7, 2024 | 208.89 | 212.22 | 205.43 | 210.17 | 209.50 | -1.62% | 512,976 |
| Jun 6, 2024 | 218.67 | 220.10 | 213.07 | 213.62 | 212.94 | -2.82% | 365,164 |
| Jun 5, 2024 | 211.38 | 221.04 | 210.03 | 219.82 | 219.12 | 4.77% | 364,399 |
| Jun 4, 2024 | 210.21 | 211.88 | 207.22 | 209.81 | 209.14 | -0.94% | 397,349 |
| Jun 3, 2024 | 213.59 | 213.70 | 209.80 | 211.81 | 211.13 | -0.01% | 347,021 |
| May 31, 2024 | 210.46 | 213.09 | 208.80 | 211.84 | 211.16 | 1.07% | 254,146 |
| May 30, 2024 | 207.47 | 210.99 | 204.75 | 209.59 | 208.92 | 1.94% | 558,261 |
| May 29, 2024 | 206.76 | 208.31 | 203.52 | 205.61 | 204.95 | -1.73% | 341,482 |
| May 28, 2024 | 212.81 | 214.25 | 207.50 | 209.24 | 208.57 | -1.44% | 230,178 |
| May 24, 2024 | 211.55 | 212.67 | 208.09 | 212.29 | 211.61 | 1.57% | 134,552 |
| May 23, 2024 | 208.71 | 211.04 | 203.44 | 209.01 | 208.34 | 0.85% | 204,792 |
| May 22, 2024 | 210.41 | 211.15 | 205.88 | 207.25 | 206.59 | -1.81% | 265,190 |
| May 21, 2024 | 212.73 | 213.01 | 208.80 | 211.07 | 210.40 | -0.96% | 457,701 |
| May 20, 2024 | 212.50 | 215.24 | 208.20 | 213.12 | 212.44 | 0.61% | 281,624 |
| May 17, 2024 | 217.69 | 219.15 | 209.27 | 211.83 | 211.15 | -2.37% | 464,293 |
| May 16, 2024 | 231.41 | 231.41 | 216.49 | 216.97 | 216.28 | -7.04% | 616,696 |
| May 15, 2024 | 237.35 | 238.50 | 232.75 | 233.41 | 232.67 | 0.77% | 296,126 |
| May 14, 2024 | 231.46 | 232.46 | 227.77 | 231.62 | 230.88 | 1.49% | 246,266 |
| May 13, 2024 | 233.72 | 234.71 | 228.23 | 228.23 | 227.50 | -2.32% | 290,243 |
| May 10, 2024 | 236.75 | 237.04 | 231.48 | 233.65 | 232.91 | -1.32% | 259,322 |
| May 9, 2024 | 232.00 | 243.55 | 230.59 | 236.78 | 236.03 | 2.06% | 388,726 |
| May 8, 2024 | 234.42 | 238.86 | 230.28 | 232.00 | 231.26 | -2.08% | 577,041 |
| May 7, 2024 | 248.27 | 249.79 | 236.21 | 236.93 | 236.17 | -4.87% | 651,228 |
| May 6, 2024 | 247.51 | 251.44 | 246.15 | 249.06 | 248.27 | 2.20% | 240,271 |