Skip to main content
logo
Installed Building Products, Inc. (IBP)
NYSE: IBP · Real-Time Price · USD
219.99
+3.07 (1.42%)
May 8, 2026, 4:00 PM EDT - Market closed

IBP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 2026220.12224.28212.24219.99219.991.42%594,801
May 7, 2026259.50270.00212.45216.92216.92-27.57%1,756,072
May 6, 2026291.50302.95291.50299.47299.476.00%464,295
May 5, 2026280.76285.31276.00282.53282.531.99%328,563
May 4, 2026288.27289.72275.49277.02277.02-4.54%377,096
May 1, 2026289.81293.64285.04290.21290.210.58%363,615
Apr 30, 2026285.60290.31282.40288.55288.551.41%304,088
Apr 29, 2026291.86293.30283.83284.55284.55-3.20%195,019
Apr 28, 2026299.50304.60291.72293.97293.97-1.53%229,435
Apr 27, 2026301.66305.61296.06298.53298.53-1.34%283,528
Apr 24, 2026307.72309.70301.34302.57302.57-2.07%223,564
Apr 23, 2026308.71312.26302.38308.98308.980.91%220,734
Apr 22, 2026319.18319.18303.90306.18306.18-2.61%325,815
Apr 21, 2026318.59322.96311.93314.39314.391.60%695,540
Apr 20, 2026296.12309.80294.34309.45309.453.97%330,158
Apr 17, 2026290.26305.87290.26297.64297.645.49%413,508
Apr 16, 2026284.92288.00278.89282.14282.14-0.57%166,602
Apr 15, 2026286.31287.20280.72283.75283.75-1.81%178,329
Apr 14, 2026290.19295.20287.03288.98288.98-0.26%246,258
Apr 13, 2026282.12289.72277.43289.72289.721.34%272,386
Apr 10, 2026285.08288.40281.04285.88285.880.08%270,108
Apr 9, 2026273.43287.81273.43285.66285.661.35%429,679
Apr 8, 2026274.00287.37269.05281.85281.857.56%433,920
Apr 7, 2026263.68264.42259.52262.04262.04-2.04%339,821
Apr 6, 2026267.45268.62264.95267.51267.51-0.45%249,833
Apr 2, 2026266.00274.38261.83268.71268.71-1.64%187,234
Apr 1, 2026265.47275.41264.50273.19273.193.03%271,470
Mar 31, 2026260.85271.19259.34265.15265.152.95%289,207
Mar 30, 2026267.28269.69257.14257.55257.55-1.82%321,598
Mar 27, 2026262.98266.75260.65262.33262.33-1.00%199,184
Mar 26, 2026268.04272.85263.45264.98264.98-2.44%158,625
Mar 25, 2026274.89274.89262.36271.60271.601.42%323,081
Mar 24, 2026263.97271.08252.58267.80267.800.13%328,644
Mar 23, 2026258.08275.49258.08267.44267.443.34%286,889
Mar 20, 2026271.67272.10254.98258.79258.79-5.10%886,930
Mar 19, 2026274.55276.17268.12272.70272.70-1.61%295,310
Mar 18, 2026282.26288.75276.60277.17277.17-3.05%400,073
Mar 17, 2026290.08291.40285.36285.89285.89-0.85%275,692
Mar 16, 2026287.52292.09281.28288.33288.331.28%330,727
Mar 13, 2026274.92285.51272.22284.69284.694.62%476,850
Mar 12, 2026281.74286.01271.22272.11269.92-3.27%367,310
Mar 11, 2026287.10288.58280.91281.31279.05-3.18%412,354
Mar 10, 2026297.45301.80290.14290.55288.21-2.92%352,792
Mar 9, 2026300.03302.13289.21299.28296.87-2.17%495,387
Mar 6, 2026305.69310.71298.14305.92303.46-2.06%271,887
Mar 5, 2026321.37326.70306.79312.36309.85-4.76%413,133
Mar 4, 2026326.35331.52318.01327.97325.330.67%456,816
Mar 3, 2026313.14328.91311.80325.79323.17-0.17%420,762
Mar 2, 2026319.80328.96313.72326.36323.73-0.43%326,329
Feb 27, 2026320.72332.26319.17327.76325.121.79%596,199