Skip to main content
logo
Installed Building Products, Inc. (IBP)
NYSE: IBP · Real-Time Price · USD
222.94
-2.22 (-0.99%)
Jul 31, 2026, 4:00 PM EDT - Market closed

IBP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026222.98228.54221.58222.94222.94-0.99%296,329
Jul 30, 2026231.13234.87223.34225.16225.16-2.24%291,626
Jul 29, 2026235.40240.55229.27230.33230.33-4.06%431,245
Jul 28, 2026232.19240.08231.69240.07240.075.04%421,778
Jul 27, 2026230.11236.17227.50228.55228.550.49%360,376
Jul 24, 2026222.84229.83221.26227.43227.432.04%342,669
Jul 23, 2026227.35227.35217.29222.88222.88-0.98%437,983
Jul 22, 2026222.75226.71220.67225.09225.091.35%378,744
Jul 21, 2026223.34225.15211.48222.09222.09-0.95%489,771
Jul 20, 2026228.72229.19221.60224.21224.21-1.94%402,483
Jul 17, 2026232.67238.82225.78228.65228.65-2.87%453,422
Jul 16, 2026232.99236.23226.25235.40235.402.98%361,740
Jul 15, 2026224.87232.89222.02228.59228.591.87%746,693
Jul 14, 2026227.39232.46221.64224.40224.400.84%302,891
Jul 13, 2026224.28226.56218.85222.53222.53-1.15%291,636
Jul 10, 2026223.18229.05221.49225.13225.132.33%200,880
Jul 9, 2026217.48221.80215.20220.00220.002.43%398,406
Jul 8, 2026218.13220.69210.20214.79214.79-3.33%608,072
Jul 7, 2026229.12229.12220.70222.19222.19-1.57%271,630
Jul 6, 2026228.10230.02219.54225.74225.74-1.10%293,350
Jul 2, 2026225.66228.63223.47228.26228.261.89%274,557
Jul 1, 2026226.90232.79223.72224.02224.02-2.53%427,658
Jun 30, 2026227.82230.64225.22229.84229.841.10%394,440
Jun 29, 2026229.14229.14219.41227.34227.34-2.56%532,826
Jun 26, 2026225.84233.75223.36233.32233.322.78%1,288,156
Jun 25, 2026224.30230.27223.02227.02227.021.67%433,048
Jun 24, 2026214.36228.67213.12223.30223.305.99%584,941
Jun 23, 2026210.38214.33208.80210.68210.68-0.59%295,229
Jun 22, 2026216.68219.68210.81211.92211.92-2.90%445,403
Jun 18, 2026214.62221.81212.85218.25218.253.28%858,426
Jun 17, 2026215.42224.10209.26211.31211.31-3.01%489,336
Jun 16, 2026213.45219.13212.00217.86217.864.44%429,029
Jun 15, 2026212.95218.76207.45208.59208.590.91%305,818
Jun 12, 2026205.49210.31204.36207.09206.70-0.20%411,558
Jun 11, 2026196.60207.66195.08207.50207.116.06%366,027
Jun 10, 2026205.19207.08193.11195.65195.28-5.04%342,131
Jun 9, 2026201.20206.60199.58206.03205.642.90%392,074
Jun 8, 2026197.18202.72195.40200.22199.841.32%581,393
Jun 5, 2026199.18203.16196.86197.61197.24-2.53%487,840
Jun 4, 2026204.77207.33198.61202.74202.360.50%497,320
Jun 3, 2026201.90203.30198.65201.74201.36-1.25%715,225
Jun 2, 2026203.31204.92199.19204.30203.921.24%560,614
Jun 1, 2026206.50210.08201.61201.80201.42-3.90%338,694
May 29, 2026209.30214.18208.15209.98209.580.09%321,332
May 28, 2026210.59213.59207.14209.80209.40-1.74%484,870
May 27, 2026218.85224.93212.24213.51213.11-1.67%426,736
May 26, 2026216.84218.21213.69217.13216.721.36%340,212
May 22, 2026217.81219.40211.02214.22213.82-1.21%430,434
May 21, 2026208.38218.73208.38216.85216.440.43%590,949
May 20, 2026206.88216.29203.45215.93215.525.60%429,772