Skip to main content
logo
Installed Building Products, Inc. (IBP)
NYSE: IBP · Real-Time Price · USD
272.86
+14.07 (5.44%)
Mar 23, 2026, 10:28 AM EDT - Market open

IBP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 2026258.08272.74258.08271.02-4.73%28,782
Mar 20, 2026271.67272.10254.98258.79258.79-5.10%886,930
Mar 19, 2026274.55276.17268.12272.70272.70-1.61%295,310
Mar 18, 2026282.26288.75276.60277.17277.17-3.05%400,073
Mar 17, 2026290.08291.40285.36285.89285.89-0.85%275,692
Mar 16, 2026287.52292.09281.28288.33288.331.28%330,727
Mar 13, 2026274.92285.51272.22284.69284.694.62%476,850
Mar 12, 2026281.74286.01271.22272.11269.92-3.27%367,310
Mar 11, 2026287.10288.58280.91281.31279.05-3.18%412,354
Mar 10, 2026297.45301.80290.14290.55288.21-2.92%352,792
Mar 9, 2026300.03302.13289.21299.28296.87-2.17%495,387
Mar 6, 2026305.69310.71298.14305.92303.46-2.06%271,887
Mar 5, 2026321.37326.70306.79312.36309.85-4.76%413,133
Mar 4, 2026326.35331.52318.01327.97325.330.67%456,816
Mar 3, 2026313.14328.91311.80325.79323.17-0.17%420,762
Mar 2, 2026319.80328.96313.72326.36323.73-0.43%326,329
Feb 27, 2026320.72332.26319.17327.76325.121.79%596,199
Feb 26, 2026320.13333.31307.81322.01319.427.07%533,849
Feb 25, 2026319.99321.75296.65300.74298.32-6.02%369,634
Feb 24, 2026318.18325.74318.18319.99317.41-0.01%322,779
Feb 23, 2026323.08328.77311.96320.03317.45-1.66%292,047
Feb 20, 2026324.34329.65316.85325.43322.811.27%349,274
Feb 19, 2026324.47331.49319.40321.35318.76-1.99%403,183
Feb 18, 2026336.34338.79324.50327.87325.23-2.54%490,813
Feb 17, 2026340.92349.00323.55336.40333.69-2.26%278,225
Feb 13, 2026339.81346.83335.57344.19341.422.76%290,116
Feb 12, 2026338.38346.73332.68334.93332.230.26%206,805
Feb 11, 2026328.75337.23305.96334.06331.37-0.89%269,902
Feb 10, 2026328.34341.60323.73337.06334.353.87%363,206
Feb 9, 2026328.48334.09322.88324.49321.88-1.35%234,700
Feb 6, 2026324.11335.04323.24328.92326.271.80%406,862
Feb 5, 2026320.18324.90313.00323.09320.490.72%369,251
Feb 4, 2026307.27322.68307.27320.77318.195.76%692,051
Feb 3, 2026287.33312.87285.41303.31300.875.71%589,963
Feb 2, 2026289.02290.88285.27286.92284.61-0.42%232,497
Jan 30, 2026287.82290.53282.30288.14285.82-1.55%272,110
Jan 29, 2026295.65300.19289.58292.67290.31-0.44%221,607
Jan 28, 2026293.33300.98288.94293.96291.590.46%192,710
Jan 27, 2026295.83300.06290.11292.61290.26-1.04%232,398
Jan 26, 2026298.84300.70292.80295.68293.30-0.53%328,806
Jan 23, 2026303.41304.98295.64297.26294.87-2.36%218,056
Jan 22, 2026302.87313.56299.66304.45302.00-0.58%189,409
Jan 21, 2026302.15312.08299.07306.24303.782.00%219,679
Jan 20, 2026301.31306.81290.78300.23297.81-3.06%207,168
Jan 16, 2026312.75317.86306.85309.70307.21-1.49%307,484
Jan 15, 2026305.57315.99305.57314.40311.872.76%209,553
Jan 14, 2026312.42313.60303.65305.95303.49-1.84%491,650
Jan 13, 2026290.93312.35290.93311.69309.182.88%384,378
Jan 12, 2026293.48304.32293.48302.97300.532.21%484,199
Jan 9, 2026278.51296.71276.07296.43294.048.23%513,206