Skip to main content
logo
Installed Building Products, Inc. (IBP)
NYSE: IBP · Real-Time Price · USD
268.19
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed

IBP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025267.68271.59262.87268.19268.19-175,178
Dec 4, 2025269.12270.78264.46268.19268.19-0.76%254,807
Dec 3, 2025263.00272.91262.91270.25270.252.67%428,169
Dec 2, 2025265.85266.50260.67263.21263.21-1.08%171,962
Dec 1, 2025264.50270.28257.56266.08266.08-0.72%322,975
Nov 28, 2025271.98272.99266.92268.02268.02-1.09%110,222
Nov 26, 2025268.19273.60267.42270.96270.960.24%388,821
Nov 25, 2025264.00273.36261.03270.31270.313.89%608,887
Nov 24, 2025257.27263.40252.43260.18260.180.56%295,982
Nov 21, 2025246.72263.32245.25258.72258.726.25%593,430
Nov 20, 2025247.10252.34242.30243.51243.51-0.82%220,334
Nov 19, 2025250.00251.15244.92245.53245.53-0.85%262,402
Nov 18, 2025243.25249.54234.19247.63247.631.17%211,422
Nov 17, 2025247.38250.44242.72244.76244.76-2.30%258,994
Nov 14, 2025256.84256.84248.88250.51250.51-2.58%227,305
Nov 13, 2025261.93265.72254.56257.14257.14-3.02%289,396
Nov 12, 2025258.60265.91258.60265.15265.152.16%270,354
Nov 11, 2025257.30261.78255.29259.55259.550.79%194,630
Nov 10, 2025257.81261.03254.00257.52257.52-0.09%260,765
Nov 7, 2025250.96257.91249.03257.76257.762.32%340,667
Nov 6, 2025248.40253.52246.20251.92251.922.48%364,757
Nov 5, 2025254.01270.00242.21245.83245.833.28%859,421
Nov 4, 2025237.55241.86230.94238.02238.02-0.86%650,133
Nov 3, 2025248.31248.58239.34240.09240.09-3.28%544,384
Oct 31, 2025252.43254.51244.68248.23248.23-2.28%422,440
Oct 30, 2025260.22266.22253.13254.02254.02-3.33%355,482
Oct 29, 2025267.54272.02258.82262.76262.76-2.50%353,312
Oct 28, 2025265.19274.00264.38269.50269.50-0.73%219,781
Oct 27, 2025268.64272.37267.54271.47271.471.22%344,733
Oct 24, 2025272.23277.18267.00268.19268.190.33%405,034
Oct 23, 2025262.37267.42260.64267.30267.301.72%254,456
Oct 22, 2025263.91267.63259.62262.77262.77-1.44%391,167
Oct 21, 2025255.35272.05253.97266.61266.612.42%462,138
Oct 20, 2025259.30264.89258.44260.31260.311.29%341,403
Oct 17, 2025252.55257.30250.58257.00257.000.69%168,218
Oct 16, 2025256.53260.00251.68255.25255.25-0.35%369,494
Oct 15, 2025256.42260.81254.94256.14256.14-0.11%267,557
Oct 14, 2025241.65257.45237.98256.43256.436.70%480,459
Oct 13, 2025238.33242.14235.85240.32240.320.47%195,357
Oct 10, 2025242.04245.34237.50239.20239.20-0.53%360,832
Oct 9, 2025239.86243.64238.92240.48240.48-1.10%500,254
Oct 8, 2025238.40245.73235.13243.16243.163.41%470,085
Oct 7, 2025239.39239.39231.58235.14235.14-1.84%503,624
Oct 6, 2025245.01245.01235.41239.54239.54-1.19%239,612
Oct 3, 2025246.80250.79240.82242.43242.43-0.68%465,766
Oct 2, 2025244.33246.90239.28244.09244.09-0.46%352,095
Oct 1, 2025246.88250.46242.50245.22245.22-0.58%332,362
Sep 30, 2025250.53252.36243.17246.66246.66-1.12%329,340
Sep 29, 2025248.92250.32245.96249.45249.450.11%325,291
Sep 26, 2025249.29252.06247.45249.18249.180.19%287,591