Skip to main content
logo
Installed Building Products, Inc. (IBP)
NYSE: IBP · Real-Time Price · USD
246.57
+1.96 (0.80%)
Aug 21, 2026, 10:46 AM EDT - Market open

IBP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026245.97250.21243.65245.46-0.35%36,551
Aug 20, 2026241.82245.75234.11244.61244.61-2.04%216,578
Aug 19, 2026246.01253.49246.01249.70249.704.66%279,220
Aug 18, 2026244.55244.95238.03238.59238.59-2.03%246,978
Aug 17, 2026236.33244.91232.55243.54243.541.38%269,961
Aug 14, 2026247.67248.38239.55240.23240.23-2.38%194,318
Aug 13, 2026245.85247.88244.15246.08246.081.29%216,403
Aug 12, 2026249.34252.59242.11242.95242.95-2.65%468,455
Aug 11, 2026238.98249.90235.99249.57249.575.86%258,235
Aug 10, 2026242.39243.19232.72235.76235.76-3.40%248,227
Aug 7, 2026244.87251.77238.33244.05244.050.86%380,960
Aug 6, 2026246.36253.51224.05241.97241.970.19%588,618
Aug 5, 2026233.93244.46233.93241.51241.511.54%430,165
Aug 4, 2026231.88239.18230.03237.85237.854.11%361,520
Aug 3, 2026228.86238.01227.49228.45228.452.47%296,489
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