Home

Installed Building Products, Inc. Common Stock (IBP)

244.09
-1.13 (-0.46%)
NYSE · Last Trade: Oct 3rd, 2:17 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Installed Building Products, Inc. Common Stock (IBP)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/2025244.33246.90239.28244.09352,091244.09
10/01/2025246.88250.46242.50245.22332,362245.22
9/30/2025250.53252.36243.16246.66329,340246.66
9/29/2025248.92250.32245.96249.45325,291249.45
9/26/2025249.29252.06247.45249.18291,931249.18
9/25/2025251.54255.91248.70248.70339,031248.70
9/24/2025256.00259.95254.58254.80219,236254.80
9/23/2025259.17261.10254.40257.21228,088257.21
9/22/2025259.00259.00252.33256.66261,438256.66
9/19/2025261.36263.02254.10259.63739,187259.63
9/18/2025259.09264.81256.52263.71265,287263.71
9/17/2025263.64273.82255.13258.68507,584258.68
9/16/2025262.41264.66256.97263.42748,284263.42
9/15/2025266.83267.69258.97260.64479,669260.64
9/12/2025268.72271.48264.10267.96360,004267.59
9/11/2025268.30274.77266.16272.21400,703271.83
9/10/2025267.40267.40263.99265.89338,225265.52
9/09/2025277.85280.00263.55266.14539,931265.77
9/08/2025273.78279.95273.06279.47341,338279.08
9/05/2025274.00279.95271.65274.13254,784273.75
9/04/2025267.80273.03266.04269.90367,348269.53
9/03/2025259.58265.82258.04264.75537,993264.38
9/02/2025256.00260.98251.53259.33382,924258.97
8/29/2025264.06264.06259.16261.82244,986261.46
8/28/2025270.70270.70259.80263.39792,609263.03
8/27/2025275.33277.99268.94269.06578,451268.69
8/26/2025273.17277.35271.54276.88492,716276.50
8/25/2025271.07275.28268.11273.41577,384273.03
8/22/2025266.00278.74264.34273.08699,705272.70
8/21/2025262.11265.02259.05264.18444,820263.81
8/20/2025268.18269.99262.15263.27452,515262.91
8/19/2025266.84271.00264.86269.85515,042269.48
8/18/2025268.32274.13265.32265.34345,820264.97
8/15/2025270.58270.91262.73267.21489,715266.84
8/14/2025265.90268.29263.00266.77538,674266.40
8/13/2025267.63275.76264.37272.55635,393272.17
8/12/2025253.11264.56250.75263.18681,408262.82
8/11/2025258.50259.95249.30252.24577,160251.89
8/08/2025256.20261.97251.30257.871,508,070257.51
8/07/2025230.93263.19230.93255.211,795,780254.86
8/06/2025216.61217.77211.16211.82696,916211.53
8/05/2025214.92218.17212.13215.55906,147215.25
8/04/2025206.33213.79205.95213.00349,515212.71
8/01/2025201.83206.99199.69206.50343,009206.22
7/31/2025198.76203.51196.84202.29785,355202.01
7/30/2025206.84208.74200.00203.00746,779202.72
7/29/2025206.97207.94204.70206.49286,344206.21
7/28/2025204.50206.76200.28205.95298,241205.67
7/25/2025202.13204.53198.02204.47269,114204.19
7/24/2025204.09208.00198.46200.07505,325199.79
7/23/2025204.00208.58200.70208.00562,402207.71
7/22/2025190.50202.31188.93201.17792,958200.89
7/21/2025185.98191.26184.75185.73687,126185.47
7/18/2025192.87192.95182.88184.09457,059183.84
7/17/2025189.52192.74189.52191.77335,075191.50
7/16/2025191.51194.05187.74191.10423,161190.84
7/15/2025200.74200.74190.31190.65327,101190.39
7/14/2025197.93201.28195.72198.75282,093198.48
7/11/2025199.58201.80197.64200.59265,743200.31
7/10/2025200.25207.52199.21202.34328,469202.06
7/09/2025193.67200.76193.38200.70415,149200.42
7/08/2025193.35195.77189.27192.68358,492192.41
7/07/2025194.00195.50188.29191.72515,822191.46
7/03/2025195.00196.85191.97194.58223,710194.31