Skip to main content
logo
Installed Building Products, Inc. (IBP)
NYSE: IBP · Real-Time Price · USD
240.32
+1.12 (0.47%)
Oct 13, 2025, 4:00 PM EDT - Market closed

IBP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 2025238.33242.14235.85240.32240.320.47%195,342
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
Sep 25, 2025251.54255.91248.70248.70248.70-2.39%339,031
Sep 24, 2025256.00259.95254.58254.80254.80-0.94%219,236
Sep 23, 2025259.17261.10254.40257.21257.210.21%228,088
Sep 22, 2025259.00259.00252.33256.66256.66-1.14%261,438
Sep 19, 2025261.36263.02254.10259.63259.63-1.55%739,187
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