IBP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	205.78	210.05	201.09	202.24	-	-3.94%	173,558
Sep 9, 2026	227.89	230.37	209.55	210.54	210.54	-7.67%	664,565
Sep 8, 2026	237.71	237.71	227.15	228.04	228.04	-4.41%	282,576
Sep 4, 2026	237.70	243.59	235.95	238.57	238.57	0.37%	217,273
Sep 3, 2026	239.50	244.09	235.89	237.70	237.70	0.93%	210,298
Sep 2, 2026	233.89	238.27	228.52	235.52	235.52	0.59%	311,827
Sep 1, 2026	239.16	247.10	233.90	234.14	234.14	-3.58%	328,997
Aug 31, 2026	246.11	247.34	240.48	242.83	242.83	-1.11%	523,081
Aug 28, 2026	242.34	247.32	241.03	245.56	245.56	1.95%	338,411
Aug 27, 2026	243.88	245.60	240.03	240.86	240.86	-2.09%	168,682
Aug 26, 2026	247.31	247.34	242.71	246.00	246.00	-0.40%	213,921
Aug 25, 2026	247.72	249.26	243.19	246.98	246.98	0.85%	229,477
Aug 24, 2026	247.58	250.98	242.29	244.89	244.89	-0.78%	159,387
Aug 21, 2026	245.97	250.21	243.65	246.81	246.81	0.90%	229,432
Aug 20, 2026	241.82	245.75	234.11	244.61	244.61	-2.04%	216,578
Aug 19, 2026	246.01	253.49	246.01	249.70	249.70	4.66%	279,220
Aug 18, 2026	244.55	244.95	238.03	238.59	238.59	-2.03%	246,978
Aug 17, 2026	236.33	244.91	232.55	243.54	243.54	1.38%	269,961
Aug 14, 2026	247.67	248.38	239.55	240.23	240.23	-2.38%	194,318
Aug 13, 2026	245.85	247.88	244.15	246.08	246.08	1.29%	216,403
Aug 12, 2026	249.34	252.59	242.11	242.95	242.95	-2.65%	468,455
Aug 11, 2026	238.98	249.90	235.99	249.57	249.57	5.86%	258,235
Aug 10, 2026	242.39	243.19	232.72	235.76	235.76	-3.40%	248,227
Aug 7, 2026	244.87	251.77	238.33	244.05	244.05	0.86%	380,960
Aug 6, 2026	246.36	253.51	224.05	241.97	241.97	0.19%	588,618
Aug 5, 2026	233.93	244.46	233.93	241.51	241.51	1.54%	430,165
Aug 4, 2026	231.88	239.18	230.03	237.85	237.85	4.11%	361,520
Aug 3, 2026	228.86	238.01	227.49	228.45	228.45	2.47%	296,489
Jul 31, 2026	222.98	228.54	221.58	222.94	222.94	-0.99%	296,329
Jul 30, 2026	231.13	234.87	223.34	225.16	225.16	-2.24%	291,626
Jul 29, 2026	235.40	240.55	229.27	230.33	230.33	-4.06%	431,245
Jul 28, 2026	232.19	240.08	231.69	240.07	240.07	5.04%	421,778
Jul 27, 2026	230.11	236.17	227.50	228.55	228.55	0.49%	360,376
Jul 24, 2026	222.84	229.83	221.26	227.43	227.43	2.04%	342,669
Jul 23, 2026	227.35	227.35	217.29	222.88	222.88	-0.98%	437,983
Jul 22, 2026	222.75	226.71	220.67	225.09	225.09	1.35%	378,744
Jul 21, 2026	223.34	225.15	211.48	222.09	222.09	-0.95%	489,771
Jul 20, 2026	228.72	229.19	221.60	224.21	224.21	-1.94%	402,483
Jul 17, 2026	232.67	238.82	225.78	228.65	228.65	-2.87%	453,422
Jul 16, 2026	232.99	236.23	226.25	235.40	235.40	2.98%	361,740
Jul 15, 2026	224.87	232.89	222.02	228.59	228.59	1.87%	746,693
Jul 14, 2026	227.39	232.46	221.64	224.40	224.40	0.84%	302,891
Jul 13, 2026	224.28	226.56	218.85	222.53	222.53	-1.15%	291,636
Jul 10, 2026	223.18	229.05	221.49	225.13	225.13	2.33%	200,880
Jul 9, 2026	217.48	221.80	215.20	220.00	220.00	2.43%	398,406
Jul 8, 2026	218.13	220.69	210.20	214.79	214.79	-3.33%	608,072
Jul 7, 2026	229.12	229.12	220.70	222.19	222.19	-1.57%	271,630
Jul 6, 2026	228.10	230.02	219.54	225.74	225.74	-1.10%	293,350
Jul 2, 2026	225.66	228.63	223.47	228.26	228.26	1.89%	274,557
Jul 1, 2026	226.90	232.79	223.72	224.02	224.02	-2.53%	427,658