Installed Building Products, Inc. (IBP) NYSE

266.43

-0.78(-0.29%)

Updated at August 18 03:35PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025270.58267.21267.21270.58262.73489,715
August 14, 2025265.9266.77266.77268.29263538,700
August 13, 2025267.63272.55272.55275.76264.37630,974
August 12, 2025253.11263.18263.18264.56250.76681,408
August 11, 2025258.5252.24252.24259.95249.3577,200
August 08, 2025256.2257.87257.87261.97251.31.51M
August 07, 2025230.93255.21255.21263.2230.931.76M
August 06, 2025216.61211.82211.82217.77211.17696,916
August 05, 2025214.92215.55215.55218.17212.13906,147
August 04, 2025206.33213213213.79205.95349,515
August 01, 2025201.83206.5206.5206.99199.7343,009
July 31, 2025198.76202.29202.29203.52196.84785,400
July 30, 2025206.84203203208.74200746,814
July 29, 2025206.97206.49206.49207.94204.7286,344
July 28, 2025204.5205.95205.95206.76200.28298,241
July 25, 2025202.13204.47204.47204.53198.02269,114
July 24, 2025204.09200.07200.07208198.46505,324
July 23, 2025204208208208.58200.7562,402
July 22, 2025190.5201.17201.17202.31188.93793,200
July 21, 2025185.98185.73185.73191.26184.75687,125
July 18, 2025192.87184.09184.09192.95182.88457,100
July 17, 2025189.52191.77191.77192.74189.52335,073
July 16, 2025191.51191.1191.1194.05187.74423,200
July 15, 2025200.74190.65190.65200.74190.32327,111
July 14, 2025197.93198.75198.75201.28195.73282,100
July 11, 2025199.58200.59200.59201.8197.64265,743
July 10, 2025200.25202.34202.34207.52199.21328,469
July 09, 2025193.67200.7200.7200.76193.39415,149
July 08, 2025193.35192.68192.68195.77189.27358,500
July 07, 2025194191.72191.72195.5188.29515,822
July 03, 2025195194.58194.58196.85191.97223,710
July 02, 2025193.88195.5195.5197.15192.5546,800
July 01, 2025177.59194.67194.67197.16177.59731,322
June 30, 2025179.5180.32180.32181.01177.21333,800
June 27, 2025177.3178.56178.56181.07176.93302,648
June 26, 2025176.93176.8176.8179.25174.66343,400
June 25, 2025180.25176.25176.25182.4175.37398,000
June 24, 2025179.65182182184.49179.2465,100
June 23, 2025169.11179.59179.59180.31169.11505,900
June 20, 2025166.39170.35170.35173.81166.39685,500
June 18, 2025162.67163.64163.64167.44162.56570,700
June 17, 2025164162.67162.67169.49162.67424,000
June 16, 2025167.96166.94166.94169.5163.97681,589
June 13, 2025167.18165.06165.06170163.66259,909
June 12, 2025169.42170.69170.32171.95165.67248,500
June 11, 2025177.24170.78170.41178.68170.66426,800
June 10, 2025170.97175174.62175.09168.93570,300
June 09, 2025167.62168.48168.11169.05165.07468,640
June 06, 2025171.19165.07164.71172.4164.69493,800
June 05, 2025166.7169.75169.38171.7164.41591,902
June 04, 2025164.75166.26165.9169.19164.52300,636
June 03, 2025159.39164.12163.76164.51158.47240,000
June 02, 2025157.64159158.66159.25154.01450,800
May 30, 2025159.56159.48159.48160.29158.47404,124
May 29, 2025156.91159.99159.99160.22154.81499,816
May 28, 2025161.79154.79154.79161.79154.65684,875
May 27, 2025159.27162.79162.79163.57156.87719,028
May 23, 2025152.18156.54156.54157.26152.18380,800
May 22, 2025152.31155.38155.38156.13150.83369,532
May 21, 2025159.56153.99153.99161.03153.87336,740
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved