Installed Building Products, Inc. (IBP)
NYSE: IBP · Real-Time Price · USD
252.97
+1.05 (0.42%)
Nov 7, 2025, 2:26 PM EST - Market open
IBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 248.40 | 253.52 | 246.20 | 251.92 | 251.92 | 2.48% | 364,757 |
| Nov 5, 2025 | 254.01 | 270.00 | 242.21 | 245.83 | 245.83 | 3.28% | 859,413 |
| Nov 4, 2025 | 237.55 | 241.86 | 230.94 | 238.02 | 238.02 | -0.86% | 650,133 |
| Nov 3, 2025 | 248.31 | 248.58 | 239.34 | 240.09 | 240.09 | -3.28% | 544,384 |
| Oct 31, 2025 | 252.43 | 254.51 | 244.68 | 248.23 | 248.23 | -2.28% | 422,440 |
| Oct 30, 2025 | 260.22 | 266.22 | 253.13 | 254.02 | 254.02 | -3.33% | 355,482 |
| Oct 29, 2025 | 267.54 | 272.02 | 258.82 | 262.76 | 262.76 | -2.50% | 353,312 |
| Oct 28, 2025 | 265.19 | 274.00 | 264.38 | 269.50 | 269.50 | -0.73% | 219,781 |
| Oct 27, 2025 | 268.64 | 272.37 | 267.54 | 271.47 | 271.47 | 1.22% | 344,733 |
| Oct 24, 2025 | 272.23 | 277.18 | 267.00 | 268.19 | 268.19 | 0.33% | 405,034 |
| Oct 23, 2025 | 262.37 | 267.42 | 260.64 | 267.30 | 267.30 | 1.72% | 254,456 |
| Oct 22, 2025 | 263.91 | 267.63 | 259.62 | 262.77 | 262.77 | -1.44% | 391,167 |
| Oct 21, 2025 | 255.35 | 272.05 | 253.97 | 266.61 | 266.61 | 2.42% | 462,138 |
| Oct 20, 2025 | 259.30 | 264.89 | 258.44 | 260.31 | 260.31 | 1.29% | 341,403 |
| Oct 17, 2025 | 252.55 | 257.30 | 250.58 | 257.00 | 257.00 | 0.69% | 168,218 |
| Oct 16, 2025 | 256.53 | 260.00 | 251.68 | 255.25 | 255.25 | -0.35% | 369,494 |
| Oct 15, 2025 | 256.42 | 260.81 | 254.94 | 256.14 | 256.14 | -0.11% | 267,557 |
| Oct 14, 2025 | 241.65 | 257.45 | 237.98 | 256.43 | 256.43 | 6.70% | 480,459 |
| Oct 13, 2025 | 238.33 | 242.14 | 235.85 | 240.32 | 240.32 | 0.47% | 195,357 |
| Oct 10, 2025 | 242.04 | 245.34 | 237.50 | 239.20 | 239.20 | -0.53% | 360,832 |
| Oct 9, 2025 | 239.86 | 243.64 | 238.92 | 240.48 | 240.48 | -1.10% | 500,254 |
| Oct 8, 2025 | 238.40 | 245.73 | 235.13 | 243.16 | 243.16 | 3.41% | 470,085 |
| Oct 7, 2025 | 239.39 | 239.39 | 231.58 | 235.14 | 235.14 | -1.84% | 503,624 |
| Oct 6, 2025 | 245.01 | 245.01 | 235.41 | 239.54 | 239.54 | -1.19% | 239,612 |
| Oct 3, 2025 | 246.80 | 250.79 | 240.82 | 242.43 | 242.43 | -0.68% | 465,766 |
| Oct 2, 2025 | 244.33 | 246.90 | 239.28 | 244.09 | 244.09 | -0.46% | 352,095 |
| Oct 1, 2025 | 246.88 | 250.46 | 242.50 | 245.22 | 245.22 | -0.58% | 332,362 |
| Sep 30, 2025 | 250.53 | 252.36 | 243.17 | 246.66 | 246.66 | -1.12% | 329,340 |
| Sep 29, 2025 | 248.92 | 250.32 | 245.96 | 249.45 | 249.45 | 0.11% | 325,291 |
| Sep 26, 2025 | 249.29 | 252.06 | 247.45 | 249.18 | 249.18 | 0.19% | 287,591 |
| Sep 25, 2025 | 251.54 | 255.91 | 248.70 | 248.70 | 248.70 | -2.39% | 339,031 |
| Sep 24, 2025 | 256.00 | 259.95 | 254.58 | 254.80 | 254.80 | -0.94% | 219,236 |
| Sep 23, 2025 | 259.17 | 261.10 | 254.40 | 257.21 | 257.21 | 0.21% | 228,088 |
| Sep 22, 2025 | 259.00 | 259.00 | 252.33 | 256.66 | 256.66 | -1.14% | 261,438 |
| Sep 19, 2025 | 261.36 | 263.02 | 254.10 | 259.63 | 259.63 | -1.55% | 739,187 |
| Sep 18, 2025 | 259.09 | 264.81 | 256.52 | 263.71 | 263.71 | 1.94% | 265,287 |
| Sep 17, 2025 | 263.64 | 273.83 | 255.14 | 258.68 | 258.68 | -1.80% | 507,584 |
| Sep 16, 2025 | 262.41 | 264.66 | 256.97 | 263.42 | 263.42 | 1.07% | 748,284 |
| Sep 15, 2025 | 266.83 | 267.70 | 258.97 | 260.64 | 260.64 | -2.73% | 479,669 |
| Sep 12, 2025 | 268.72 | 271.48 | 264.10 | 267.96 | 267.58 | -1.56% | 360,004 |
| Sep 11, 2025 | 268.30 | 274.77 | 266.16 | 272.21 | 271.82 | 2.38% | 400,703 |
| Sep 10, 2025 | 267.40 | 267.40 | 263.99 | 265.89 | 265.51 | -0.09% | 338,273 |
| Sep 9, 2025 | 277.85 | 280.00 | 263.55 | 266.14 | 265.76 | -4.77% | 539,931 |
| Sep 8, 2025 | 273.78 | 279.95 | 273.06 | 279.47 | 279.07 | 1.95% | 341,338 |
| Sep 5, 2025 | 274.00 | 279.95 | 271.65 | 274.13 | 273.74 | 1.57% | 254,784 |
| Sep 4, 2025 | 267.80 | 273.03 | 266.04 | 269.90 | 269.52 | 1.95% | 367,348 |
| Sep 3, 2025 | 259.58 | 265.82 | 258.04 | 264.75 | 264.38 | 2.09% | 537,930 |
| Sep 2, 2025 | 256.00 | 260.98 | 251.53 | 259.33 | 258.96 | -0.95% | 382,933 |
| Aug 29, 2025 | 264.06 | 264.06 | 259.16 | 261.82 | 261.45 | -0.60% | 244,986 |
| Aug 28, 2025 | 270.70 | 270.70 | 259.80 | 263.39 | 263.02 | -2.11% | 792,609 |