Installed Building Products, Inc. IBP
NYSE · United States · Industrial Services
$193.36+1.48 (+0.77%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $190.46 | -0.74% | $191.00 | $193.39 | $186.77 | 210.70K |
| 2026-09-30 | $191.88 | -1.06% | $196.00 | $196.13 | $191.19 | 304.00K |
| 2026-09-29 | $193.94 | -1.10% | $200.96 | $201.05 | $191.90 | 292.50K |
| 2026-09-28 | $196.09 | -2.07% | $202.58 | $202.58 | $194.68 | 276.20K |
| 2026-09-25 | $200.23 | +2.01% | $195.86 | $202.64 | $192.65 | 415.80K |
| 2026-09-24 | $196.29 | -3.21% | $203.41 | $204.55 | $196.00 | 505.60K |
| 2026-09-23 | $202.79 | -4.32% | $208.15 | $210.51 | $202.17 | 335.50K |
| 2026-09-22 | $211.94 | +4.67% | $207.62 | $213.25 | $206.21 | 587.20K |
| 2026-09-21 | $202.48 | +2.45% | $200.63 | $204.40 | $196.74 | 289.80K |
| 2026-09-18 | $197.63 | -0.71% | $196.79 | $199.37 | $195.12 | 806.90K |
| 2026-09-17 | $199.05 | -0.24% | $204.83 | $206.92 | $197.62 | 454.50K |
| 2026-09-16 | $199.52 | -0.06% | $201.45 | $206.16 | $198.98 | 544.30K |
| 2026-09-15 | $199.64 | -0.33% | $201.70 | $211.90 | $199.00 | 590.10K |
| 2026-09-14 | $200.30 | -1.95% | $200.00 | $202.45 | $197.28 | 743.90K |
| 2026-09-11 | $204.28 | +1.27% | $202.99 | $209.42 | $196.04 | 498.80K |
| 2026-09-10 | $201.72 | -4.19% | $205.78 | $210.05 | $199.53 | 652.20K |
| 2026-09-09 | $210.54 | -7.67% | $227.89 | $230.37 | $209.55 | 677.50K |
| 2026-09-08 | $228.04 | -4.41% | $237.71 | $237.71 | $227.15 | 298.40K |
| 2026-09-04 | $238.57 | +0.37% | $237.70 | $243.59 | $235.95 | 225.00K |
| 2026-09-03 | $237.70 | +0.93% | $239.50 | $244.09 | $235.89 | 210.30K |
| 2026-09-02 | $235.52 | +0.59% | $233.89 | $238.27 | $228.52 | 311.80K |
| 2026-09-01 | $234.14 | -3.58% | $239.16 | $247.09 | $233.90 | 338.60K |
| 2026-08-31 | $242.83 | -1.11% | $246.11 | $247.34 | $240.48 | 528.60K |
| 2026-08-28 | $245.56 | +1.95% | $242.34 | $247.32 | $241.03 | 338.40K |
| 2026-08-27 | $240.86 | -2.09% | $243.88 | $245.60 | $240.03 | 189.70K |
| 2026-08-26 | $246.00 | -0.40% | $247.31 | $247.34 | $242.71 | 213.90K |
| 2026-08-25 | $246.98 | +0.85% | $247.72 | $249.26 | $243.19 | 229.50K |
| 2026-08-24 | $244.89 | -0.78% | $247.58 | $250.98 | $242.29 | 159.50K |
| 2026-08-21 | $246.81 | +0.90% | $245.97 | $250.21 | $243.65 | 229.40K |
| 2026-08-20 | $244.61 | -2.04% | $241.82 | $245.75 | $234.11 | 216.60K |
| 2026-08-19 | $249.70 | +4.66% | $246.01 | $253.49 | $246.01 | 279.20K |
| 2026-08-18 | $238.59 | -2.03% | $244.55 | $244.95 | $238.03 | 247.10K |
| 2026-08-17 | $243.54 | +1.38% | $236.33 | $244.91 | $232.55 | 270.00K |
| 2026-08-14 | $240.23 | -2.38% | $247.67 | $248.38 | $239.55 | 194.40K |
| 2026-08-13 | $246.08 | +1.29% | $245.85 | $247.88 | $244.15 | 217.40K |
| 2026-08-12 | $242.95 | -2.65% | $249.34 | $252.59 | $242.11 | 502.10K |
| 2026-08-11 | $249.57 | +5.86% | $238.98 | $249.90 | $235.99 | 258.30K |
| 2026-08-10 | $235.76 | -3.40% | $242.39 | $243.19 | $232.72 | 248.50K |
| 2026-08-07 | $244.05 | +0.86% | $244.87 | $251.77 | $238.33 | 381.00K |
| 2026-08-06 | $241.97 | +0.19% | $246.36 | $253.51 | $224.05 | 588.70K |
| 2026-08-05 | $241.51 | +1.54% | $233.93 | $244.46 | $233.93 | 430.20K |
| 2026-08-04 | $237.85 | +4.11% | $231.88 | $239.18 | $230.03 | 361.60K |
| 2026-08-03 | $228.45 | +2.47% | $228.86 | $238.01 | $227.49 | 296.50K |
| 2026-07-31 | $222.94 | -0.99% | $222.98 | $228.54 | $221.58 | 296.30K |
| 2026-07-30 | $225.16 | -2.24% | $231.13 | $234.87 | $223.34 | 291.60K |
| 2026-07-29 | $230.33 | -4.06% | $235.40 | $240.55 | $229.27 | 431.50K |
| 2026-07-28 | $240.07 | +5.04% | $232.19 | $240.08 | $231.68 | 461.90K |
| 2026-07-27 | $228.55 | +0.49% | $230.11 | $236.17 | $227.50 | 360.50K |
| 2026-07-24 | $227.43 | +2.04% | $222.84 | $229.83 | $221.26 | 342.90K |
| 2026-07-23 | $222.88 | -0.98% | $227.35 | $227.35 | $217.29 | 438.00K |
| 2026-07-22 | $225.09 | +1.35% | $222.75 | $226.71 | $220.67 | 378.70K |
| 2026-07-21 | $222.09 | -0.95% | $223.34 | $225.15 | $211.48 | 489.80K |
| 2026-07-20 | $224.21 | -1.94% | $228.72 | $229.19 | $221.60 | 402.50K |
| 2026-07-17 | $228.65 | -2.87% | $232.67 | $238.82 | $225.78 | 453.60K |
| 2026-07-16 | $235.40 | +2.98% | $232.99 | $236.23 | $226.25 | 361.70K |
| 2026-07-15 | $228.59 | +1.87% | $224.87 | $232.89 | $222.02 | 746.70K |
| 2026-07-14 | $224.40 | +0.84% | $227.39 | $232.46 | $221.64 | 302.90K |
| 2026-07-13 | $222.53 | -1.15% | $224.28 | $226.56 | $218.85 | 291.80K |
| 2026-07-10 | $225.13 | +2.33% | $223.18 | $229.05 | $221.49 | 200.90K |
| 2026-07-09 | $220.00 | +2.43% | $217.48 | $221.80 | $215.20 | 401.70K |
| 2026-07-08 | $214.79 | -3.33% | $218.13 | $220.69 | $210.20 | 621.10K |
| 2026-07-07 | $222.19 | -1.57% | $229.12 | $229.12 | $220.70 | 271.60K |
| 2026-07-06 | $225.74 | -1.10% | $228.10 | $230.02 | $219.54 | 293.40K |
| 2026-07-02 | $228.26 | +1.89% | $225.66 | $228.63 | $223.47 | 274.60K |
| 2026-07-01 | $224.02 | -2.53% | $226.90 | $232.79 | $223.72 | 427.70K |
| 2026-06-30 | $229.84 | +1.10% | $227.82 | $230.64 | $225.22 | 394.40K |
| 2026-06-29 | $227.34 | -2.56% | $229.14 | $229.14 | $219.41 | 533.10K |
| 2026-06-26 | $233.32 | +2.78% | $225.84 | $233.75 | $223.36 | 1.32M |
| 2026-06-25 | $227.02 | +1.67% | $224.30 | $230.27 | $223.02 | 433.10K |
| 2026-06-24 | $223.30 | +5.99% | $214.36 | $228.67 | $213.12 | 585.00K |
| 2026-06-23 | $210.68 | -0.59% | $210.38 | $214.33 | $208.80 | 295.20K |
| 2026-06-22 | $211.92 | -2.90% | $216.68 | $219.68 | $210.81 | 445.40K |
| 2026-06-18 | $218.25 | +3.28% | $214.62 | $221.81 | $212.85 | 865.50K |
| 2026-06-17 | $211.31 | -3.01% | $215.42 | $224.10 | $209.26 | 489.30K |
| 2026-06-16 | $217.86 | +4.44% | $213.45 | $219.13 | $212.00 | 432.00K |
| 2026-06-15 | $208.59 | +0.72% | $212.95 | $218.76 | $207.45 | 306.60K |
| 2026-06-12 | $207.09 | -0.20% | $205.49 | $210.31 | $204.36 | 411.40K |
| 2026-06-11 | $207.50 | +6.06% | $196.60 | $207.66 | $195.08 | 366.00K |
| 2026-06-10 | $195.65 | -5.04% | $205.19 | $207.08 | $193.11 | 342.10K |
| 2026-06-09 | $206.03 | +2.90% | $201.20 | $206.60 | $199.58 | 392.10K |
| 2026-06-08 | $200.22 | +1.32% | $197.18 | $202.72 | $195.40 | 581.40K |
| 2026-06-05 | $197.61 | -2.53% | $199.18 | $203.16 | $196.86 | 487.80K |
| 2026-06-04 | $202.74 | +0.50% | $204.77 | $207.33 | $198.61 | 497.30K |
| 2026-06-03 | $201.74 | -1.25% | $201.90 | $203.30 | $198.65 | 715.20K |
| 2026-06-02 | $204.30 | +1.24% | $203.31 | $204.92 | $199.19 | 560.60K |
| 2026-06-01 | $201.80 | -3.90% | $206.50 | $210.08 | $201.61 | 338.70K |
| 2026-05-29 | $209.98 | +0.09% | $209.30 | $214.18 | $208.15 | 321.30K |
| 2026-05-28 | $209.80 | -1.74% | $210.59 | $213.59 | $207.14 | 484.80K |
| 2026-05-27 | $213.51 | -1.67% | $218.85 | $224.93 | $212.24 | 426.70K |
| 2026-05-26 | $217.13 | +1.36% | $216.84 | $218.21 | $213.69 | 340.20K |