Skip to main content
logo
Installed Building Products, Inc. (IBP)
NYSE: IBP · Real-Time Price · USD
263.71
+5.03 (1.94%)
At close: Sep 18, 2025, 4:00 PM EDT
263.71
0.00 (0.00%)
After-hours: Sep 18, 2025, 7:00 PM EDT

IBP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 2025259.09264.81256.52263.71263.711.94%265,287
Sep 17, 2025263.64273.83255.14258.68258.68-1.80%507,584
Sep 16, 2025262.41264.66256.97263.42263.421.07%748,284
Sep 15, 2025266.83267.70258.97260.64260.64-2.73%479,669
Sep 12, 2025268.72271.48264.10267.96267.58-1.56%360,004
Sep 11, 2025268.30274.77266.16272.21271.822.38%400,703
Sep 10, 2025267.40267.40263.99265.89265.51-0.09%338,273
Sep 9, 2025277.85280.00263.55266.14265.76-4.77%539,931
Sep 8, 2025273.78279.95273.06279.47279.071.95%341,338
Sep 5, 2025274.00279.95271.65274.13273.741.57%254,784
Sep 4, 2025267.80273.03266.04269.90269.521.95%367,348
Sep 3, 2025259.58265.82258.04264.75264.382.09%537,930
Sep 2, 2025256.00260.98251.53259.33258.96-0.95%382,933
Aug 29, 2025264.06264.06259.16261.82261.45-0.60%244,986
Aug 28, 2025270.70270.70259.80263.39263.02-2.11%792,609
Aug 27, 2025275.33277.99268.94269.06268.68-2.82%578,451
Aug 26, 2025273.17277.35271.54276.88276.491.27%492,716
Aug 25, 2025271.07275.28268.11273.41273.020.12%577,384
Aug 22, 2025266.00278.74264.34273.08272.693.37%699,705
Aug 21, 2025262.11265.02259.05264.18263.810.35%444,824
Aug 20, 2025268.18269.99262.16263.27262.90-2.44%452,515
Aug 19, 2025266.84271.00264.86269.85269.471.70%515,042
Aug 18, 2025268.32274.13265.32265.34264.96-0.70%345,820
Aug 15, 2025270.58271.57262.73267.21266.830.16%489,715
Aug 14, 2025265.90268.29263.00266.77266.39-2.12%538,688
Aug 13, 2025267.63275.76264.37272.55272.163.56%635,392
Aug 12, 2025253.11264.56250.76263.18262.814.34%681,408
Aug 11, 2025258.50259.95249.30252.24251.88-2.18%577,159
Aug 8, 2025256.20261.97251.30257.87257.501.04%1,508,070
Aug 7, 2025230.93263.20230.93255.21254.8520.48%1,764,782
Aug 6, 2025216.61217.77211.17211.82211.52-1.73%696,916
Aug 5, 2025214.92218.17212.13215.55215.241.20%906,147
Aug 4, 2025206.33213.79205.95213.00212.703.15%349,515
Aug 1, 2025201.83206.99199.70206.50206.212.08%343,009
Jul 31, 2025198.76203.52196.84202.29202.00-0.35%785,354
Jul 30, 2025206.84208.74200.00203.00202.71-1.69%746,814
Jul 29, 2025206.97207.94204.70206.49206.200.26%286,344
Jul 28, 2025204.50206.76200.28205.95205.660.72%298,241
Jul 25, 2025202.13204.53198.02204.47204.182.20%269,114
Jul 24, 2025204.09208.00198.46200.07199.79-3.81%505,324
Jul 23, 2025204.00208.58200.70208.00207.713.40%562,402
Jul 22, 2025190.50202.31188.93201.17200.898.31%793,198
Jul 21, 2025185.98191.26184.75185.73185.470.89%687,126
Jul 18, 2025192.87192.95182.88184.09183.83-4.00%457,059
Jul 17, 2025189.52192.74189.52191.77191.500.35%335,075
Jul 16, 2025191.51194.05187.74191.10190.830.24%423,161
Jul 15, 2025200.74200.74190.32190.65190.38-4.08%327,111
Jul 14, 2025197.93201.28195.73198.75198.47-0.92%282,093
Jul 11, 2025199.58201.80197.64200.59200.31-0.86%265,743
Jul 10, 2025200.25207.52199.21202.34202.050.82%328,469