Installed Building Products, Inc. (IBP)
NYSE: IBP · Real-Time Price · USD
260.78
-2.61 (-0.99%)
Aug 29, 2025, 2:53 PM - Market open
IBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 270.70 | 270.70 | 259.80 | 263.39 | 263.39 | -2.11% | 792,603 |
| Aug 27, 2025 | 275.33 | 277.99 | 268.94 | 269.06 | 269.06 | -2.82% | 578,451 |
| Aug 26, 2025 | 273.17 | 277.35 | 271.54 | 276.88 | 276.88 | 1.27% | 492,716 |
| Aug 25, 2025 | 271.07 | 275.28 | 268.11 | 273.41 | 273.41 | 0.12% | 577,384 |
| Aug 22, 2025 | 266.00 | 278.74 | 264.34 | 273.08 | 273.08 | 3.37% | 699,705 |
| Aug 21, 2025 | 262.11 | 265.02 | 259.05 | 264.18 | 264.18 | 0.35% | 444,824 |
| Aug 20, 2025 | 268.18 | 269.99 | 262.16 | 263.27 | 263.27 | -2.44% | 452,515 |
| Aug 19, 2025 | 266.84 | 271.00 | 264.86 | 269.85 | 269.85 | 1.70% | 515,042 |
| Aug 18, 2025 | 268.32 | 274.13 | 265.32 | 265.34 | 265.34 | -0.70% | 345,820 |
| Aug 15, 2025 | 270.58 | 271.57 | 262.73 | 267.21 | 267.21 | 0.16% | 489,715 |
| Aug 14, 2025 | 265.90 | 268.29 | 263.00 | 266.77 | 266.77 | -2.12% | 538,688 |
| Aug 13, 2025 | 267.63 | 275.76 | 264.37 | 272.55 | 272.55 | 3.56% | 635,392 |
| Aug 12, 2025 | 253.11 | 264.56 | 250.76 | 263.18 | 263.18 | 4.34% | 681,408 |
| Aug 11, 2025 | 258.50 | 259.95 | 249.30 | 252.24 | 252.24 | -2.18% | 577,159 |
| Aug 8, 2025 | 256.20 | 261.97 | 251.30 | 257.87 | 257.87 | 1.04% | 1,508,070 |
| Aug 7, 2025 | 230.93 | 263.20 | 230.93 | 255.21 | 255.21 | 20.48% | 1,764,782 |
| Aug 6, 2025 | 216.61 | 217.77 | 211.17 | 211.82 | 211.82 | -1.73% | 696,916 |
| Aug 5, 2025 | 214.92 | 218.17 | 212.13 | 215.55 | 215.55 | 1.20% | 906,147 |
| Aug 4, 2025 | 206.33 | 213.79 | 205.95 | 213.00 | 213.00 | 3.15% | 349,515 |
| Aug 1, 2025 | 201.83 | 206.99 | 199.70 | 206.50 | 206.50 | 2.08% | 343,009 |
| Jul 31, 2025 | 198.76 | 203.52 | 196.84 | 202.29 | 202.29 | -0.35% | 785,354 |
| Jul 30, 2025 | 206.84 | 208.74 | 200.00 | 203.00 | 203.00 | -1.69% | 746,814 |
| Jul 29, 2025 | 206.97 | 207.94 | 204.70 | 206.49 | 206.49 | 0.26% | 286,344 |
| Jul 28, 2025 | 204.50 | 206.76 | 200.28 | 205.95 | 205.95 | 0.72% | 298,241 |
| Jul 25, 2025 | 202.13 | 204.53 | 198.02 | 204.47 | 204.47 | 2.20% | 269,114 |
| Jul 24, 2025 | 204.09 | 208.00 | 198.46 | 200.07 | 200.07 | -3.81% | 505,324 |
| Jul 23, 2025 | 204.00 | 208.58 | 200.70 | 208.00 | 208.00 | 3.40% | 562,402 |
| Jul 22, 2025 | 190.50 | 202.31 | 188.93 | 201.17 | 201.17 | 8.31% | 793,198 |
| Jul 21, 2025 | 185.98 | 191.26 | 184.75 | 185.73 | 185.73 | 0.89% | 687,126 |
| Jul 18, 2025 | 192.87 | 192.95 | 182.88 | 184.09 | 184.09 | -4.00% | 457,059 |
| Jul 17, 2025 | 189.52 | 192.74 | 189.52 | 191.77 | 191.77 | 0.35% | 335,075 |
| Jul 16, 2025 | 191.51 | 194.05 | 187.74 | 191.10 | 191.10 | 0.24% | 423,161 |
| Jul 15, 2025 | 200.74 | 200.74 | 190.32 | 190.65 | 190.65 | -4.08% | 327,111 |
| Jul 14, 2025 | 197.93 | 201.28 | 195.73 | 198.75 | 198.75 | -0.92% | 282,093 |
| Jul 11, 2025 | 199.58 | 201.80 | 197.64 | 200.59 | 200.59 | -0.86% | 265,743 |
| Jul 10, 2025 | 200.25 | 207.52 | 199.21 | 202.34 | 202.34 | 0.82% | 328,469 |
| Jul 9, 2025 | 193.67 | 200.76 | 193.39 | 200.70 | 200.70 | 4.16% | 415,149 |
| Jul 8, 2025 | 193.35 | 195.77 | 189.27 | 192.68 | 192.68 | 0.50% | 358,492 |
| Jul 7, 2025 | 194.00 | 195.50 | 188.29 | 191.72 | 191.72 | -1.47% | 515,822 |
| Jul 3, 2025 | 195.00 | 196.85 | 191.97 | 194.58 | 194.58 | -0.47% | 223,710 |
| Jul 2, 2025 | 193.88 | 197.15 | 192.50 | 195.50 | 195.50 | 0.43% | 546,761 |
| Jul 1, 2025 | 177.59 | 197.16 | 177.59 | 194.67 | 194.67 | 7.96% | 731,329 |
| Jun 30, 2025 | 179.50 | 181.01 | 177.21 | 180.32 | 180.32 | 0.99% | 333,752 |
| Jun 27, 2025 | 177.30 | 181.07 | 176.93 | 178.56 | 178.56 | 1.00% | 302,648 |
| Jun 26, 2025 | 176.93 | 179.25 | 174.66 | 176.80 | 176.80 | 0.31% | 343,356 |
| Jun 25, 2025 | 180.25 | 182.40 | 175.37 | 176.25 | 176.25 | -3.16% | 397,971 |
| Jun 24, 2025 | 179.65 | 184.49 | 179.20 | 182.00 | 182.00 | 1.34% | 465,100 |
| Jun 23, 2025 | 169.11 | 180.31 | 169.11 | 179.59 | 179.59 | 5.42% | 505,852 |
| Jun 20, 2025 | 166.39 | 173.81 | 166.39 | 170.35 | 170.35 | 4.10% | 685,454 |
| Jun 18, 2025 | 162.67 | 167.44 | 162.56 | 163.64 | 163.64 | 0.60% | 570,652 |