Skip to main content
logo
Installed Building Products, Inc. (IBP)
NYSE: IBP · Real-Time Price · USD
199.12
+0.99 (0.50%)
Oct 23, 2026, 4:00 PM EDT - Market closed

IBP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2026194.45202.36192.30199.12199.120.50%367,720
Oct 22, 2026187.36199.44185.02198.13198.135.46%278,908
Oct 21, 2026188.25190.95185.72187.87187.87-0.79%197,228
Oct 20, 2026183.90190.75182.63189.37189.374.03%487,859
Oct 19, 2026187.40187.40181.68182.04182.04-2.01%309,072
Oct 16, 2026187.96190.92183.25185.77185.77-1.15%443,358
Oct 15, 2026183.67190.31182.87187.94187.944.22%348,029
Oct 14, 2026184.14184.80176.15180.33180.33-4.21%451,529
Oct 13, 2026187.48189.92184.27188.26188.261.52%346,738
Oct 12, 2026187.78187.80181.65185.44185.44-346,416
Oct 9, 2026187.07188.87182.57185.44185.44-1.27%321,869
Oct 8, 2026180.76188.47178.54187.83187.831.86%644,158
Oct 7, 2026188.00188.02179.67184.40184.40-4.38%454,064
Oct 6, 2026191.39193.65188.00192.85192.850.91%559,107
Oct 5, 2026192.15194.92188.81191.11191.11-0.98%476,543
Oct 2, 2026196.32199.24188.67193.00193.000.16%418,671
Oct 1, 2026191.00194.01186.64192.70192.700.43%581,494
Sep 30, 2026196.00196.13191.19191.88191.88-1.06%298,040
Sep 29, 2026200.96201.05191.90193.94193.94-1.10%290,228
Sep 28, 2026202.58202.58194.68196.09196.09-2.07%272,581
Sep 25, 2026195.86202.64192.65200.23200.232.01%415,572
Sep 24, 2026203.41204.55196.00196.29196.29-3.21%501,744
Sep 23, 2026208.15210.51202.17202.79202.79-4.32%331,747
Sep 22, 2026207.62213.25206.21211.94211.944.67%510,873
Sep 21, 2026200.63204.40196.74202.48202.482.45%289,774
Sep 18, 2026196.79199.37195.12197.63197.63-0.71%767,662
Sep 17, 2026204.83206.92197.62199.05199.05-0.24%454,521
Sep 16, 2026201.45206.16198.98199.52199.52-0.06%541,245
Sep 15, 2026201.70211.90199.00199.64199.64-0.14%589,165
Sep 14, 2026200.00202.45197.28200.30199.91-1.95%738,220
Sep 11, 2026202.99209.42196.04204.28203.881.27%502,580
Sep 10, 2026205.78210.05199.53201.72201.33-4.19%652,230
Sep 9, 2026227.89230.37209.55210.54210.13-7.67%677,501
Sep 8, 2026237.71237.71227.15228.04227.60-4.41%299,438
Sep 4, 2026237.70243.59235.95238.57238.110.37%228,010
Sep 3, 2026239.50244.09235.89237.70237.240.93%210,306
Sep 2, 2026233.89238.27228.52235.52235.060.59%311,867
Sep 1, 2026239.16247.10233.90234.14233.68-3.58%338,621
Aug 31, 2026246.11247.34240.48242.83242.36-1.11%528,623
Aug 28, 2026242.34247.32241.03245.56245.081.95%338,424
Aug 27, 2026243.88245.60240.03240.86240.39-2.09%189,724
Aug 26, 2026247.31247.34242.71246.00245.52-0.40%213,930
Aug 25, 2026247.72249.26243.19246.98246.500.85%229,515
Aug 24, 2026247.58250.98242.29244.89244.41-0.78%159,477
Aug 21, 2026245.97250.21243.65246.81246.330.90%229,435
Aug 20, 2026241.82245.75234.11244.61244.13-2.04%216,584
Aug 19, 2026246.01253.49246.01249.70249.214.66%279,225
Aug 18, 2026244.55244.95238.03238.59238.13-2.03%247,060
Aug 17, 2026236.33244.91232.55243.54243.071.38%269,969
Aug 14, 2026247.67248.38239.55240.23239.76-2.38%194,401