Installed Building Products, Inc. (IBP)
NYSE: IBP · Real-Time Price · USD
160.07
-2.60 (-1.60%)
May 9, 2025, 12:31 PM - Market open
IBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 163.31 | 165.72 | 161.40 | 162.17 | - | -0.31% | 35,188 |
| May 8, 2025 | 158.07 | 166.25 | 153.50 | 162.67 | 162.67 | -0.95% | 679,097 |
| May 7, 2025 | 170.12 | 170.12 | 161.17 | 164.23 | 164.23 | -0.81% | 632,207 |
| May 6, 2025 | 170.35 | 178.58 | 164.50 | 165.57 | 165.57 | -2.79% | 430,923 |
| May 5, 2025 | 168.56 | 173.08 | 168.44 | 170.32 | 170.32 | -0.35% | 309,914 |
| May 2, 2025 | 167.44 | 171.60 | 166.80 | 170.92 | 170.92 | 2.62% | 275,495 |
| May 1, 2025 | 166.56 | 170.87 | 163.12 | 166.56 | 166.56 | 0.44% | 323,984 |
| Apr 30, 2025 | 166.04 | 167.01 | 161.12 | 165.83 | 165.83 | -1.46% | 244,320 |
| Apr 29, 2025 | 167.30 | 168.52 | 163.80 | 168.29 | 168.29 | 0.27% | 195,071 |
| Apr 28, 2025 | 168.31 | 171.05 | 164.92 | 167.84 | 167.84 | -0.41% | 177,683 |
| Apr 25, 2025 | 168.59 | 168.87 | 166.08 | 168.53 | 168.53 | -1.02% | 260,483 |
| Apr 24, 2025 | 165.52 | 171.00 | 162.69 | 170.27 | 170.27 | 3.66% | 270,745 |
| Apr 23, 2025 | 175.67 | 175.67 | 164.21 | 164.26 | 164.26 | 1.15% | 191,068 |
| Apr 22, 2025 | 155.80 | 163.77 | 155.80 | 162.40 | 162.40 | 5.31% | 361,344 |
| Apr 21, 2025 | 156.74 | 157.08 | 151.27 | 154.21 | 154.21 | -2.55% | 289,183 |
| Apr 17, 2025 | 156.74 | 158.96 | 156.14 | 158.24 | 158.24 | 1.47% | 357,922 |
| Apr 16, 2025 | 162.35 | 165.25 | 153.40 | 155.94 | 155.94 | -4.89% | 431,297 |
| Apr 15, 2025 | 167.60 | 171.05 | 162.93 | 163.96 | 163.96 | -2.60% | 440,355 |
| Apr 14, 2025 | 170.95 | 170.95 | 166.37 | 168.34 | 168.34 | -0.08% | 492,877 |
| Apr 11, 2025 | 166.02 | 170.00 | 161.02 | 168.48 | 168.48 | -1.11% | 604,636 |
| Apr 10, 2025 | 169.63 | 172.04 | 162.58 | 170.37 | 170.37 | -1.88% | 444,967 |
| Apr 9, 2025 | 155.97 | 177.56 | 153.85 | 173.63 | 173.63 | 10.13% | 673,131 |
| Apr 8, 2025 | 167.93 | 170.55 | 154.01 | 157.66 | 157.66 | -4.32% | 603,972 |
| Apr 7, 2025 | 167.15 | 184.06 | 162.96 | 164.77 | 164.77 | -4.89% | 747,445 |
| Apr 4, 2025 | 157.93 | 180.13 | 157.93 | 173.25 | 173.25 | 5.78% | 784,638 |
| Apr 3, 2025 | 168.23 | 168.23 | 160.75 | 163.79 | 163.79 | -6.96% | 373,291 |
| Apr 2, 2025 | 169.70 | 176.98 | 169.70 | 176.05 | 176.05 | 1.95% | 219,639 |
| Apr 1, 2025 | 171.03 | 173.19 | 167.74 | 172.68 | 172.68 | 0.71% | 198,964 |
| Mar 31, 2025 | 168.58 | 172.80 | 165.23 | 171.46 | 171.46 | 0.49% | 353,047 |
| Mar 28, 2025 | 172.99 | 172.99 | 167.67 | 170.63 | 170.63 | -0.96% | 295,082 |
| Mar 27, 2025 | 175.92 | 177.72 | 172.11 | 172.29 | 172.29 | -2.34% | 334,947 |
| Mar 26, 2025 | 178.24 | 180.67 | 174.82 | 176.42 | 176.42 | -0.99% | 185,388 |
| Mar 25, 2025 | 176.19 | 180.22 | 175.80 | 178.18 | 178.18 | -0.81% | 324,685 |
| Mar 24, 2025 | 174.24 | 179.77 | 174.24 | 179.63 | 179.63 | 4.29% | 303,173 |
| Mar 21, 2025 | 170.27 | 173.62 | 168.14 | 172.24 | 172.24 | -1.52% | 1,131,224 |
| Mar 20, 2025 | 172.06 | 178.56 | 172.06 | 174.89 | 174.89 | 0.71% | 392,345 |
| Mar 19, 2025 | 171.72 | 175.13 | 169.79 | 173.66 | 173.66 | 1.22% | 296,194 |
| Mar 18, 2025 | 171.80 | 172.85 | 169.87 | 171.56 | 171.56 | 0.33% | 269,840 |
| Mar 17, 2025 | 170.93 | 171.57 | 166.96 | 170.99 | 170.99 | -0.13% | 325,289 |
| Mar 14, 2025 | 168.39 | 171.92 | 166.36 | 171.21 | 171.21 | 1.53% | 433,934 |
| Mar 13, 2025 | 170.28 | 172.13 | 167.73 | 168.63 | 166.62 | -1.58% | 456,503 |
| Mar 12, 2025 | 174.14 | 174.32 | 168.43 | 171.34 | 169.29 | 0.09% | 402,172 |
| Mar 11, 2025 | 180.01 | 180.01 | 168.35 | 171.18 | 169.14 | -4.34% | 438,970 |
| Mar 10, 2025 | 176.34 | 183.96 | 175.56 | 178.95 | 176.81 | 1.08% | 378,085 |
| Mar 7, 2025 | 173.63 | 180.18 | 170.56 | 177.04 | 174.93 | 1.77% | 416,181 |
| Mar 6, 2025 | 172.13 | 175.99 | 170.20 | 173.96 | 171.88 | 0.88% | 283,234 |
| Mar 5, 2025 | 167.57 | 172.97 | 166.26 | 172.44 | 170.38 | 3.77% | 500,622 |
| Mar 4, 2025 | 160.88 | 170.43 | 159.77 | 166.17 | 164.19 | 2.43% | 543,693 |
| Mar 3, 2025 | 170.91 | 173.15 | 161.64 | 162.22 | 160.28 | -5.36% | 479,823 |
| Feb 28, 2025 | 170.61 | 173.59 | 169.10 | 171.40 | 169.35 | 0.79% | 1,023,300 |