Installed Building Products, Inc. (IBP)
NYSE: IBP · Real-Time Price · USD
225.13
+5.13 (2.33%)
At close: Jul 10, 2026, 4:00 PM EDT
224.17
-0.96 (-0.43%)
After-hours: Jul 10, 2026, 7:06 PM EDT
IBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 227.82 | 230.64 | 225.22 | 229.84 | 229.84 | 1.10% | 394,440 |
| Jun 29, 2026 | 229.14 | 229.14 | 219.41 | 227.34 | 227.34 | -2.56% | 532,826 |
| Jun 26, 2026 | 225.84 | 233.75 | 223.36 | 233.32 | 233.32 | 2.78% | 1,288,156 |
| Jun 25, 2026 | 224.30 | 230.27 | 223.02 | 227.02 | 227.02 | 1.67% | 433,048 |
| Jun 24, 2026 | 214.36 | 228.67 | 213.12 | 223.30 | 223.30 | 5.99% | 584,941 |
| Jun 23, 2026 | 210.38 | 214.33 | 208.80 | 210.68 | 210.68 | -0.59% | 295,229 |
| Jun 22, 2026 | 216.68 | 219.68 | 210.81 | 211.92 | 211.92 | -2.90% | 445,403 |
| Jun 18, 2026 | 214.62 | 221.81 | 212.85 | 218.25 | 218.25 | 3.28% | 858,426 |
| Jun 17, 2026 | 215.42 | 224.10 | 209.26 | 211.31 | 211.31 | -3.01% | 489,336 |
| Jun 16, 2026 | 213.45 | 219.13 | 212.00 | 217.86 | 217.86 | 4.44% | 429,029 |
| Jun 15, 2026 | 212.95 | 218.76 | 207.45 | 208.59 | 208.59 | 0.91% | 305,818 |
| Jun 12, 2026 | 205.49 | 210.31 | 204.36 | 207.09 | 206.70 | -0.20% | 411,558 |
| Jun 11, 2026 | 196.60 | 207.66 | 195.08 | 207.50 | 207.11 | 6.06% | 366,027 |
| Jun 10, 2026 | 205.19 | 207.08 | 193.11 | 195.65 | 195.28 | -5.04% | 342,131 |
| Jun 9, 2026 | 201.20 | 206.60 | 199.58 | 206.03 | 205.64 | 2.90% | 392,074 |
| Jun 8, 2026 | 197.18 | 202.72 | 195.40 | 200.22 | 199.84 | 1.32% | 581,393 |
| Jun 5, 2026 | 199.18 | 203.16 | 196.86 | 197.61 | 197.24 | -2.53% | 487,840 |
| Jun 4, 2026 | 204.77 | 207.33 | 198.61 | 202.74 | 202.36 | 0.50% | 497,320 |
| Jun 3, 2026 | 201.90 | 203.30 | 198.65 | 201.74 | 201.36 | -1.25% | 715,225 |
| Jun 2, 2026 | 203.31 | 204.92 | 199.19 | 204.30 | 203.92 | 1.24% | 560,614 |
| Jun 1, 2026 | 206.50 | 210.08 | 201.61 | 201.80 | 201.42 | -3.90% | 338,694 |
| May 29, 2026 | 209.30 | 214.18 | 208.15 | 209.98 | 209.58 | 0.09% | 321,332 |
| May 28, 2026 | 210.59 | 213.59 | 207.14 | 209.80 | 209.40 | -1.74% | 484,870 |
| May 27, 2026 | 218.85 | 224.93 | 212.24 | 213.51 | 213.11 | -1.67% | 426,736 |
| May 26, 2026 | 216.84 | 218.21 | 213.69 | 217.13 | 216.72 | 1.36% | 340,212 |
| May 22, 2026 | 217.81 | 219.40 | 211.02 | 214.22 | 213.82 | -1.21% | 430,434 |
| May 21, 2026 | 208.38 | 218.73 | 208.38 | 216.85 | 216.44 | 0.43% | 590,949 |
| May 20, 2026 | 206.88 | 216.29 | 203.45 | 215.93 | 215.52 | 5.60% | 429,772 |
| May 19, 2026 | 212.66 | 212.66 | 203.83 | 204.48 | 204.09 | -5.05% | 350,621 |
| May 18, 2026 | 211.03 | 219.52 | 211.03 | 215.36 | 214.95 | 2.95% | 519,315 |
| May 15, 2026 | 206.72 | 213.77 | 206.72 | 209.19 | 208.80 | -3.74% | 608,610 |
| May 14, 2026 | 210.01 | 219.99 | 208.09 | 217.31 | 216.90 | 5.31% | 618,390 |
| May 13, 2026 | 201.82 | 206.39 | 197.80 | 206.36 | 205.97 | 1.83% | 830,757 |
| May 12, 2026 | 209.46 | 209.46 | 200.30 | 202.65 | 202.27 | -1.72% | 910,026 |
| May 11, 2026 | 219.44 | 221.48 | 203.34 | 206.20 | 205.81 | -6.27% | 1,187,950 |
| May 8, 2026 | 220.12 | 224.28 | 212.24 | 219.99 | 219.58 | 1.42% | 594,891 |
| May 7, 2026 | 259.50 | 270.00 | 212.45 | 216.92 | 216.51 | -27.57% | 1,791,503 |
| May 6, 2026 | 291.50 | 302.95 | 291.50 | 299.47 | 298.91 | 6.00% | 464,382 |
| May 5, 2026 | 280.76 | 285.31 | 276.00 | 282.53 | 282.00 | 1.99% | 328,563 |
| May 4, 2026 | 288.27 | 289.72 | 275.49 | 277.02 | 276.50 | -4.54% | 377,104 |
| May 1, 2026 | 289.81 | 293.64 | 285.04 | 290.21 | 289.66 | 0.58% | 364,174 |
| Apr 30, 2026 | 285.60 | 290.31 | 282.40 | 288.55 | 288.01 | 1.41% | 304,094 |
| Apr 29, 2026 | 291.86 | 293.30 | 283.83 | 284.55 | 284.01 | -3.20% | 195,025 |