Skip to main content
Installed Building Products, Inc. (IBP)
NYSE: IBP · Real-Time Price · USD
174.32
-2.29 (-1.30%)
Dec 27, 2024, 4:00 PM EST - Market closed

IBP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 2024175.84177.69172.95174.32174.32-1.30%196,651
Dec 26, 2024175.31177.92174.15176.61176.61-0.36%163,987
Dec 24, 2024176.79180.28174.90177.24177.24-0.54%85,492
Dec 23, 2024176.93178.86173.85178.21178.210.10%242,850
Dec 20, 2024175.87181.13175.87178.03178.030.59%666,905
Dec 19, 2024180.00183.85175.51176.99176.99-3.05%435,676
Dec 18, 2024194.11194.49181.09182.55182.55-4.97%411,316
Dec 17, 2024194.39195.66190.65192.10192.10-1.59%263,053
Dec 16, 2024196.35200.14193.81195.20195.20-1.66%268,654
Dec 13, 2024202.17202.66196.40198.50198.50-3.53%387,535
Dec 12, 2024208.82210.25205.55205.77205.41-1.32%271,463
Dec 11, 2024212.34212.43208.43208.53208.16-0.16%260,398
Dec 10, 2024213.95215.25206.06208.87208.50-4.23%269,205
Dec 9, 2024216.54218.27213.99218.09217.711.74%178,398
Dec 6, 2024219.51219.51213.24214.37213.990.44%173,199
Dec 5, 2024223.21223.21213.00213.44213.06-4.22%177,546
Dec 4, 2024223.30224.03220.23222.85222.46-0.20%175,853
Dec 3, 2024223.09225.12220.00223.29222.90-0.38%150,673
Dec 2, 2024227.21229.52223.07224.14223.75-2.01%275,277
Nov 29, 2024229.34229.44226.48228.74228.341.42%111,703
Nov 27, 2024228.71229.77223.96225.53225.130.05%172,378
Nov 26, 2024233.59233.59222.24225.41225.01-4.39%334,715
Nov 25, 2024221.91238.87221.91235.76235.358.60%477,910
Nov 22, 2024214.06217.44211.01217.09216.712.77%349,108
Nov 21, 2024209.91215.37209.64211.24210.871.30%248,832
Nov 20, 2024206.29209.40204.14208.53208.160.78%213,873
Nov 19, 2024203.60207.20201.27206.91206.550.87%267,341
Nov 18, 2024200.63206.11199.42205.12204.762.55%255,382
Nov 15, 2024209.47209.47199.29200.02199.67-3.83%354,601
Nov 14, 2024208.94211.56207.08207.98207.610.12%281,887
Nov 13, 2024211.36213.18207.34207.73207.360.04%326,612
Nov 12, 2024209.57212.64207.22207.65207.29-1.47%427,958
Nov 11, 2024214.02214.99210.00210.74210.370.23%336,211
Nov 8, 2024215.30215.73209.90210.26209.89-3.23%577,004
Nov 7, 2024220.41228.00215.02217.27216.89-4.58%554,735
Nov 6, 2024232.29232.88215.30227.69227.29-2.09%702,780
Nov 5, 2024219.44235.10219.44232.55232.145.19%387,616
Nov 4, 2024221.29227.67218.97221.07220.681.95%377,654
Nov 1, 2024220.07221.82216.85216.85216.47-0.02%223,828
Oct 31, 2024215.54219.40214.18216.90216.52-0.19%191,016
Oct 30, 2024215.44224.17214.50217.31216.930.87%269,522
Oct 29, 2024222.82222.82205.80215.44215.06-8.21%748,226
Oct 28, 2024234.70238.42232.47234.71234.301.85%138,735
Oct 25, 2024233.14236.58230.26230.44230.03-0.08%204,094
Oct 24, 2024229.61234.54227.25230.62230.211.56%198,962
Oct 23, 2024232.11234.88226.61227.08226.68-3.27%494,713
Oct 22, 2024238.60238.60234.01234.75234.34-3.38%164,745
Oct 21, 2024252.22254.25240.59242.96242.53-4.50%242,229
Oct 18, 2024255.99257.82253.02254.42253.970.13%150,602
Oct 17, 2024254.00255.92250.18254.08253.63-0.08%186,659
Oct 16, 2024254.82259.59253.78254.29253.841.13%261,309
Oct 15, 2024251.07256.87250.79251.44251.000.73%288,924
Oct 14, 2024241.17249.65237.68249.62249.184.59%299,612
Oct 11, 2024233.51238.92231.82238.67238.252.03%150,726
Oct 10, 2024235.45237.76231.77233.92233.51-2.52%214,179
Oct 9, 2024241.22242.52237.68239.96239.54-0.46%172,433
Oct 8, 2024238.09245.99236.09241.08240.661.67%218,057
Oct 7, 2024234.61238.15231.05237.11236.69-0.70%228,564
Oct 4, 2024244.97244.97229.56238.77238.35-1.15%266,126
Oct 3, 2024244.12245.46236.91241.54241.12-1.67%242,245
Oct 2, 2024243.11247.45237.31245.65245.22-0.46%131,906
Oct 1, 2024247.24247.91241.07246.78246.350.21%136,322
Sep 30, 2024248.38249.36241.69246.27245.84-1.65%206,413
Sep 27, 2024247.90255.84246.99250.40249.962.18%263,740
Sep 26, 2024244.81245.36241.15245.06244.632.77%245,864
Sep 25, 2024238.80241.98235.88238.46238.04-1.17%194,772
Sep 24, 2024243.78243.78239.26241.29240.87-0.88%281,279
Sep 23, 2024242.44244.41239.02243.44243.011.78%181,167
Sep 20, 2024243.72244.63237.95239.19238.77-2.80%551,766
Sep 19, 2024245.21246.98240.83246.07245.644.16%283,226
Sep 18, 2024239.34245.37234.89236.25235.83-0.79%330,237
Sep 17, 2024231.03239.44228.89238.14237.725.26%384,429
Sep 16, 2024224.61230.92220.23226.24225.841.33%247,243
Sep 13, 2024220.10224.93214.24223.26222.875.91%287,474
Sep 12, 2024207.74213.45207.01210.81210.112.37%157,527
Sep 11, 2024204.51206.89198.97205.92205.24-0.42%260,471
Sep 10, 2024205.10207.43201.33206.79206.101.11%197,777
Sep 9, 2024204.89206.67202.81204.51203.830.02%310,950
Sep 6, 2024206.68210.11204.12204.47203.79-0.36%254,282
Sep 5, 2024210.37210.37204.21205.21204.53-1.94%185,263
Sep 4, 2024208.13211.27203.02209.27208.580.19%189,664
Sep 3, 2024219.95222.11206.37208.88208.19-6.04%213,591
Aug 30, 2024222.99224.98216.50222.31221.571.01%158,805
Aug 29, 2024223.08223.95219.42220.09219.36-0.33%125,434
Aug 28, 2024222.74224.34220.00220.82220.09-1.71%205,996
Aug 27, 2024224.93227.00221.13224.67223.92-1.54%197,245
Aug 26, 2024232.50233.08226.43228.19227.43-1.77%230,451
Aug 23, 2024220.30233.09219.20232.29231.526.69%265,179
Aug 22, 2024219.31221.71216.00217.72217.00-1.21%200,159
Aug 21, 2024211.83220.75211.83220.38219.656.15%461,842
Aug 20, 2024211.26214.46207.27207.62206.93-1.61%269,187
Aug 19, 2024208.00212.38207.71211.02210.322.03%203,814
Aug 16, 2024210.16212.45206.12206.82206.13-2.11%244,197
Aug 15, 2024214.82217.64209.45211.28210.581.53%364,341
Aug 14, 2024216.18216.94207.78208.10207.41-2.44%302,983
Aug 13, 2024212.37217.18210.60213.30212.591.58%266,119
Aug 12, 2024212.73214.52208.65209.99209.29-1.45%280,751
Aug 9, 2024216.19216.85212.79213.07212.36-0.79%199,792
Aug 8, 2024210.79215.60207.30214.76214.053.38%234,332
Aug 7, 2024227.57230.47206.33207.73207.04-7.30%416,871