Skip to main content
logo
Installed Building Products, Inc. (IBP)
NYSE: IBP · Real-Time Price · USD
191.88
-2.06 (-1.06%)
At close: Sep 30, 2026, 4:00 PM EDT
191.49
-0.39 (-0.20%)
Pre-market: Oct 1, 2026, 6:47 AM EDT

IBP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 2026245.85247.88244.15246.08245.601.29%217,407
Aug 12, 2026249.34252.59242.11242.95242.48-2.65%502,070
Aug 11, 2026238.98249.90235.99249.57249.085.86%258,337
Aug 10, 2026242.39243.19232.72235.76235.30-3.40%248,466
Aug 7, 2026244.87251.77238.33244.05243.570.86%380,964
Aug 6, 2026246.36253.51224.05241.97241.500.19%588,745
Aug 5, 2026233.93244.46233.93241.51241.041.54%430,251
Aug 4, 2026231.88239.18230.03237.85237.394.11%361,612
Aug 3, 2026228.86238.01227.49228.45228.012.47%296,507
Jul 31, 2026222.98228.54221.58222.94222.51-0.99%296,331
Jul 30, 2026231.13234.87223.34225.16224.72-2.24%291,629
Jul 29, 2026235.40240.55229.27230.33229.88-4.06%431,493
Jul 28, 2026232.19240.08231.69240.07239.605.04%461,855
Jul 27, 2026230.11236.17227.50228.55228.100.49%360,517
Jul 24, 2026222.84229.83221.26227.43226.992.04%342,912
Jul 23, 2026227.35227.35217.29222.88222.45-0.98%437,985
Jul 22, 2026222.75226.71220.67225.09224.651.35%378,749