Skip to main content
logo
Installed Building Products, Inc. (IBP)
NYSE: IBP · Real-Time Price · USD
218.25
+6.94 (3.28%)
At close: Jun 18, 2026, 4:00 PM EDT
199.75
-18.50 (-8.48%)
After-hours: Jun 18, 2026, 7:00 PM EDT

IBP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 19, 2026212.66212.66203.83204.48204.09-5.05%350,621
May 18, 2026211.03219.52211.03215.36214.952.95%519,315
May 15, 2026206.72213.77206.72209.19208.80-3.74%608,610
May 14, 2026210.01219.99208.09217.31216.905.31%618,390
May 13, 2026201.82206.39197.80206.36205.971.83%830,757
May 12, 2026209.46209.46200.30202.65202.27-1.72%910,026
May 11, 2026219.44221.48203.34206.20205.81-6.27%1,187,950
May 8, 2026220.12224.28212.24219.99219.581.42%594,891
May 7, 2026259.50270.00212.45216.92216.51-27.57%1,791,503
May 6, 2026291.50302.95291.50299.47298.916.00%464,382
May 5, 2026280.76285.31276.00282.53282.001.99%328,563
May 4, 2026288.27289.72275.49277.02276.50-4.54%377,104
May 1, 2026289.81293.64285.04290.21289.660.58%364,174
Apr 30, 2026285.60290.31282.40288.55288.011.41%304,094
Apr 29, 2026291.86293.30283.83284.55284.01-3.20%195,025
Apr 28, 2026299.50304.60291.72293.97293.42-1.53%229,633
Apr 27, 2026301.66305.61296.06298.53297.97-1.34%283,528
Apr 24, 2026307.72309.70301.34302.57302.00-2.07%223,564
Apr 23, 2026308.71312.26302.38308.98308.400.91%220,741
Apr 22, 2026319.18319.18303.90306.18305.60-2.61%325,825
Apr 21, 2026318.59322.96311.93314.39313.801.60%695,569
Apr 20, 2026296.12309.80294.34309.45308.873.97%330,280
Apr 17, 2026290.26305.87290.26297.64297.085.49%413,828
Apr 16, 2026284.92288.00278.89282.14281.61-0.57%166,607
Apr 15, 2026286.31287.20280.72283.75283.22-1.81%178,449
Apr 14, 2026290.19295.20287.03288.98288.44-0.26%246,258
Apr 13, 2026282.12289.72277.43289.72289.171.34%272,462
Apr 10, 2026285.08288.40281.04285.88285.340.08%270,109
Apr 9, 2026273.43287.81273.43285.66285.121.35%429,679