Skip to main content
logo
Installed Building Products, Inc. (IBP)
NYSE: IBP · Real-Time Price · USD
300.23
-9.47 (-3.06%)
At close: Jan 20, 2026, 4:00 PM EST
300.80
+0.57 (0.19%)
After-hours: Jan 20, 2026, 7:55 PM EST

IBP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 2026301.31306.81290.78300.23300.23-3.06%206,439
Jan 16, 2026312.75317.86306.85309.70309.70-1.49%303,751
Jan 15, 2026305.57315.99305.57314.40314.402.76%209,169
Jan 14, 2026312.42313.60303.65305.95305.95-1.84%491,648
Jan 13, 2026290.93312.35290.93311.69311.692.88%384,378
Jan 12, 2026293.48304.32293.48302.97302.972.21%484,197
Jan 9, 2026278.51296.71276.07296.43296.438.23%512,905
Jan 8, 2026256.31274.87252.00273.89273.896.20%382,153
Jan 7, 2026278.01279.21257.84257.89257.89-6.49%241,646
Jan 6, 2026271.26277.59265.00275.78275.780.58%212,227
Jan 5, 2026265.10279.62265.10274.18274.182.52%329,438
Jan 2, 2026258.13268.55255.61267.45267.453.11%152,237
Dec 31, 2025263.78264.35258.09259.39259.39-1.92%169,141
Dec 30, 2025266.24268.00262.21264.47264.47-0.76%243,815
Dec 29, 2025268.61268.61264.55266.50266.50-0.26%137,669
Dec 26, 2025264.53267.68263.33267.20267.200.52%95,535
Dec 24, 2025262.50267.32262.50265.82265.820.53%81,807
Dec 23, 2025265.66266.60261.01264.42264.42-0.56%143,875
Dec 22, 2025267.73268.50261.62265.92265.92-0.47%197,513
Dec 19, 2025262.53268.15261.35267.18267.180.78%509,565
Dec 18, 2025264.00270.29263.71265.12265.122.39%259,962
Dec 17, 2025262.78265.92256.75258.94258.94-2.24%286,988
Dec 16, 2025267.18269.94261.77264.86264.86-1.27%333,359
Dec 15, 2025273.90278.76267.23268.28268.28-1.54%355,059
Dec 12, 2025286.62288.01271.30272.47272.10-4.42%315,652
Dec 11, 2025286.00293.53283.58285.08284.690.53%349,972
Dec 10, 2025267.46286.61266.59283.58283.196.63%462,185
Dec 9, 2025270.20270.20262.89265.94265.58-0.62%276,182
Dec 8, 2025268.84274.00265.00267.60267.24-0.22%348,226
Dec 5, 2025267.68271.59262.87268.19267.83-175,194
Dec 4, 2025269.12270.78264.46268.19267.83-0.76%254,812
Dec 3, 2025263.00272.91262.91270.25269.882.67%428,262
Dec 2, 2025265.85266.50260.67263.21262.85-1.08%171,963
Dec 1, 2025264.50270.28257.56266.08265.72-0.72%322,978
Nov 28, 2025271.98272.99266.92268.02267.66-1.09%110,225
Nov 26, 2025268.19273.60267.42270.96270.590.24%388,835
Nov 25, 2025264.00273.36261.03270.31269.943.89%635,608
Nov 24, 2025257.27263.40252.43260.18259.830.56%297,541
Nov 21, 2025246.72263.32245.25258.72258.376.25%593,467
Nov 20, 2025247.10252.34242.30243.51243.18-0.82%220,339
Nov 19, 2025250.00251.15244.92245.53245.20-0.85%262,402
Nov 18, 2025243.25249.54234.19247.63247.291.17%211,422
Nov 17, 2025247.38250.44242.72244.76244.43-2.30%258,994
Nov 14, 2025256.84256.84248.88250.51250.17-2.58%227,305
Nov 13, 2025261.93265.72254.56257.14256.79-3.02%289,396
Nov 12, 2025258.60265.91258.60265.15264.792.16%270,354
Nov 11, 2025257.30261.78255.29259.55259.200.79%194,630
Nov 10, 2025257.81261.03254.00257.52257.17-0.09%260,765
Nov 7, 2025250.96257.91249.03257.76257.412.32%340,667
Nov 6, 2025248.40253.52246.20251.92251.582.48%364,757