Skip to main content
logo
Installed Building Products, Inc. (IBP)
NYSE: IBP · Real-Time Price · USD
209.98
+0.18 (0.09%)
At close: May 29, 2026, 4:00 PM EDT
210.36
+0.38 (0.18%)
After-hours: May 29, 2026, 7:59 PM EDT

IBP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026209.30214.18208.15209.98209.980.09%320,431
May 28, 2026210.59213.59207.14209.80209.80-1.74%484,580
May 27, 2026218.85224.93212.24213.51213.51-1.67%426,340
May 26, 2026216.84218.21213.69217.13217.131.36%306,492
May 22, 2026217.81219.40211.02214.22214.22-1.21%430,334
May 21, 2026208.38218.73208.38216.85216.850.43%554,019
May 20, 2026206.88216.29203.45215.93215.935.60%429,765
May 19, 2026212.66212.66203.83204.48204.48-5.05%350,591
May 18, 2026211.03219.52211.03215.36215.362.95%519,188
May 15, 2026206.72213.77206.72209.19209.19-3.74%608,610
May 14, 2026210.01219.99208.09217.31217.315.31%618,390
May 13, 2026201.82206.39197.80206.36206.361.83%830,757
May 12, 2026209.46209.46200.30202.65202.65-1.72%910,026
May 11, 2026219.44221.48203.34206.20206.20-6.27%1,187,950
May 8, 2026220.12224.28212.24219.99219.991.42%594,891
May 7, 2026259.50270.00212.45216.92216.92-27.57%1,791,503
May 6, 2026291.50302.95291.50299.47299.476.00%464,382
May 5, 2026280.76285.31276.00282.53282.531.99%328,563
May 4, 2026288.27289.72275.49277.02277.02-4.54%377,104
May 1, 2026289.81293.64285.04290.21290.210.58%364,174
Apr 30, 2026285.60290.31282.40288.55288.551.41%304,094
Apr 29, 2026291.86293.30283.83284.55284.55-3.20%195,025
Apr 28, 2026299.50304.60291.72293.97293.97-1.53%229,633
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%220,741
Apr 22, 2026319.18319.18303.90306.18306.18-2.61%325,825
Apr 21, 2026318.59322.96311.93314.39314.391.60%695,569
Apr 20, 2026296.12309.80294.34309.45309.453.97%330,280
Apr 17, 2026290.26305.87290.26297.64297.645.49%413,828
Apr 16, 2026284.92288.00278.89282.14282.14-0.57%166,607
Apr 15, 2026286.31287.20280.72283.75283.75-1.81%178,449
Apr 14, 2026290.19295.20287.03288.98288.98-0.26%246,258
Apr 13, 2026282.12289.72277.43289.72289.721.34%272,462
Apr 10, 2026285.08288.40281.04285.88285.880.08%270,109
Apr 9, 2026273.43287.81273.43285.66285.661.35%429,679
Apr 8, 2026274.00287.37269.05281.85281.857.56%433,926
Apr 7, 2026263.68264.42259.52262.04262.04-2.04%374,392
Apr 6, 2026267.45268.62264.95267.51267.51-0.45%281,422
Apr 2, 2026266.00274.38261.83268.71268.71-1.64%218,927
Apr 1, 2026265.47275.41264.50273.19273.193.03%303,161
Mar 31, 2026260.85271.19259.34265.15265.152.95%289,210
Mar 30, 2026267.28269.69257.14257.55257.55-1.82%321,612
Mar 27, 2026262.98266.75260.65262.33262.33-1.00%199,200
Mar 26, 2026268.04272.85263.45264.98264.98-2.44%158,637
Mar 25, 2026274.89274.89262.36271.60271.601.42%323,247
Mar 24, 2026263.97271.08252.58267.80267.800.13%328,644
Mar 23, 2026258.08275.49258.08267.44267.443.34%326,795
Mar 20, 2026271.67272.10254.98258.79258.79-5.10%895,342
Mar 19, 2026274.55276.17268.12272.70272.70-1.61%297,568