Skip to main content
Installed Building Products, Inc. (IBP)
NYSE: IBP · Real-Time Price · USD
170.35
+6.71 (4.10%)
Jun 20, 2025, 4:00 PM - Market closed

IBP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 2025166.39173.81166.39170.35170.354.10%683,451
Jun 18, 2025162.67167.44162.56163.64163.640.60%570,652
Jun 17, 2025164.00169.49162.67162.67162.67-2.56%423,950
Jun 16, 2025167.96169.50163.97166.94166.941.14%681,589
Jun 13, 2025167.18170.00163.66165.06165.06-3.30%259,909
Jun 12, 2025169.42171.95165.67170.69170.31-0.05%248,482
Jun 11, 2025177.24178.68170.66170.78170.40-2.41%426,750
Jun 10, 2025170.97175.09168.93175.00174.613.87%570,269
Jun 9, 2025167.62169.05165.07168.48168.102.07%468,640
Jun 6, 2025171.19172.40164.69165.07164.70-2.76%493,784
Jun 5, 2025166.70171.70164.41169.75169.372.10%591,902
Jun 4, 2025164.75169.19164.52166.26165.891.30%300,636
Jun 3, 2025159.39164.51158.47164.12163.753.22%239,999
Jun 2, 2025157.64159.25154.01159.00158.64-0.30%450,783
May 30, 2025159.56160.29158.47159.48159.12-0.32%404,124
May 29, 2025156.91160.22154.81159.99159.633.36%499,816
May 28, 2025161.79161.79154.65154.79154.44-4.91%684,875
May 27, 2025159.27163.58156.87162.79162.433.99%719,028
May 23, 2025152.18157.26152.18156.54156.190.75%380,762
May 22, 2025152.31156.13150.83155.38155.030.90%369,532
May 21, 2025159.56161.03153.87153.99153.65-4.46%336,745
May 20, 2025164.59164.81160.36161.18160.82-0.28%229,549
May 19, 2025161.51163.74159.61161.63161.27-2.85%263,232
May 16, 2025162.63167.59162.23166.37166.002.36%245,306
May 15, 2025163.18163.18159.38162.53162.17-0.40%423,103
May 14, 2025168.88171.66161.59163.18162.82-4.68%504,156
May 13, 2025169.06174.47168.26171.20170.822.44%511,488
May 12, 2025169.84173.81163.31167.13166.763.83%524,360
May 9, 2025163.31165.72159.03160.96160.60-1.05%390,985
May 8, 2025158.07166.25153.50162.67162.31-0.95%679,097
May 7, 2025170.12170.12161.17164.23163.86-0.81%632,207
May 6, 2025170.35178.58164.50165.57165.20-2.79%430,923
May 5, 2025168.56173.08168.44170.32169.94-0.35%309,914
May 2, 2025167.44171.60166.80170.92170.542.62%275,495
May 1, 2025166.56170.87163.12166.56166.190.44%323,984
Apr 30, 2025166.04167.01161.12165.83165.46-1.46%244,320
Apr 29, 2025167.30168.52163.80168.29167.910.27%195,071
Apr 28, 2025168.31171.05164.92167.84167.47-0.41%177,683
Apr 25, 2025168.59168.87166.08168.53168.15-1.02%260,483
Apr 24, 2025165.52171.00162.69170.27169.893.66%270,745
Apr 23, 2025175.67175.67164.21164.26163.891.15%191,068
Apr 22, 2025155.80163.77155.80162.40162.045.31%361,344
Apr 21, 2025156.74157.08151.27154.21153.87-2.55%289,183
Apr 17, 2025156.74158.96156.14158.24157.891.47%357,922
Apr 16, 2025162.35165.25153.40155.94155.59-4.89%431,297
Apr 15, 2025167.60171.05162.93163.96163.59-2.60%440,355
Apr 14, 2025170.95170.95166.37168.34167.96-0.08%492,877
Apr 11, 2025166.02170.00161.02168.48168.10-1.11%604,636
Apr 10, 2025169.63172.04162.58170.37169.99-1.88%444,967
Apr 9, 2025155.97177.56153.85173.63173.2410.13%673,131