Installed Building Products, Inc. (IBP) NYSE
284.69
+12.58(+4.62%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
284.69
+12.58(+4.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 274.92 | 284.69 | 284.69 | 285.51 | 272.22 | 476,682 |
| March 12, 2026 | 281.74 | 272.11 | 272.11 | 286.01 | 271.22 | 367,359 |
| March 11, 2026 | 287.1 | 281.31 | 281.31 | 288.58 | 280.91 | 411,689 |
| March 10, 2026 | 297.45 | 290.55 | 290.55 | 301.8 | 290.14 | 352,792 |
| March 09, 2026 | 300.03 | 299.28 | 299.28 | 302.13 | 289.21 | 494,906 |
| March 06, 2026 | 305.69 | 305.92 | 305.92 | 310.71 | 298.14 | 271,900 |
| March 05, 2026 | 321.37 | 312.36 | 312.36 | 326.7 | 306.79 | 413,133 |
| March 04, 2026 | 326.35 | 327.97 | 327.97 | 331.52 | 318.67 | 284,011 |
| March 03, 2026 | 313.14 | 325.79 | 325.79 | 328.89 | 311.8 | 251,056 |
| March 02, 2026 | 319.8 | 326.36 | 326.36 | 328.96 | 313.72 | 326,329 |
| February 27, 2026 | 320.72 | 327.76 | 327.76 | 332.26 | 319.17 | 596,200 |
| February 26, 2026 | 320.13 | 322.01 | 322.01 | 333.31 | 307.81 | 533,849 |
| February 25, 2026 | 319.99 | 300.74 | 300.74 | 321.75 | 296.65 | 369,634 |
| February 24, 2026 | 318.18 | 319.99 | 319.99 | 325.74 | 318.18 | 322,800 |
| February 23, 2026 | 323.08 | 320.03 | 320.03 | 328.77 | 311.96 | 292,047 |
| February 20, 2026 | 324.34 | 325.43 | 0 | 329.65 | 316.85 | 349,300 |
| February 19, 2026 | 324.47 | 321.35 | 0 | 331.49 | 319.4 | 403,200 |
| February 18, 2026 | 336.34 | 327.87 | 0 | 338.79 | 324.5 | 490,813 |
| February 17, 2026 | 340.92 | 336.4 | 0 | 349 | 323.55 | 278,225 |
| February 13, 2026 | 339.81 | 344.19 | 0 | 346.83 | 335.57 | 290,116 |
| February 12, 2026 | 338.38 | 334.93 | 0 | 346.73 | 332.68 | 206,805 |
| February 11, 2026 | 328.75 | 334.06 | 0 | 337.23 | 305.96 | 269,902 |
| February 10, 2026 | 328.34 | 337.06 | 0 | 341.6 | 323.73 | 363,206 |
| February 09, 2026 | 328.48 | 324.49 | 0 | 334.09 | 322.88 | 234,700 |
| February 06, 2026 | 324.11 | 328.92 | 0 | 335.04 | 323.24 | 406,900 |
| February 05, 2026 | 320.18 | 323.09 | 0 | 324.9 | 313 | 369,251 |
| February 04, 2026 | 307.27 | 320.77 | 0 | 322.68 | 307.27 | 692,051 |
| February 03, 2026 | 287.33 | 303.31 | 0 | 312.87 | 285.4 | 589,963 |
| February 02, 2026 | 289.02 | 286.92 | 0 | 290.88 | 285.27 | 232,500 |
| January 30, 2026 | 287.82 | 288.14 | 0 | 290.53 | 282.3 | 272,110 |
| January 29, 2026 | 295.65 | 292.67 | 0 | 300.19 | 289.58 | 221,607 |
| January 28, 2026 | 293.33 | 293.96 | 0 | 300.98 | 288.94 | 192,710 |
| January 27, 2026 | 295.83 | 292.61 | 0 | 300.05 | 290.11 | 232,400 |
| January 26, 2026 | 298.84 | 295.68 | 0 | 300.7 | 292.8 | 328,806 |
| January 23, 2026 | 303.41 | 297.26 | 0 | 304.98 | 295.64 | 218,100 |
| January 22, 2026 | 302.87 | 304.45 | 0 | 313.55 | 299.66 | 189,409 |
| January 21, 2026 | 302.15 | 306.24 | 0 | 312.08 | 299.07 | 219,679 |
| January 20, 2026 | 301.31 | 300.23 | 0 | 306.81 | 290.78 | 207,200 |
| January 16, 2026 | 312.75 | 309.7 | 0 | 317.86 | 306.85 | 307,500 |
| January 15, 2026 | 305.57 | 314.4 | 0 | 315.99 | 305.57 | 209,600 |
| January 14, 2026 | 312.42 | 305.95 | 0 | 313.6 | 303.65 | 491,650 |
| January 13, 2026 | 290.93 | 311.69 | 0 | 312.35 | 290.93 | 384,400 |
| January 12, 2026 | 293.48 | 302.97 | 0 | 304.32 | 293.48 | 484,200 |
| January 09, 2026 | 278.51 | 296.43 | 0 | 296.71 | 276.07 | 513,206 |
| January 08, 2026 | 256.31 | 273.89 | 0 | 274.87 | 252 | 382,300 |
| January 07, 2026 | 278.01 | 257.89 | 0 | 279.21 | 257.84 | 241,646 |
| January 06, 2026 | 271.26 | 275.78 | 0 | 277.59 | 265 | 212,227 |
| January 05, 2026 | 265.1 | 274.18 | 0 | 279.62 | 265.1 | 329,513 |
| January 02, 2026 | 258.13 | 267.45 | 0 | 268.55 | 255.61 | 152,500 |
| December 31, 2025 | 263.78 | 259.39 | 0 | 264.35 | 258.09 | 169,141 |
| December 30, 2025 | 266.24 | 264.47 | 0 | 268 | 262.21 | 243,815 |
| December 29, 2025 | 268.61 | 266.5 | 0 | 268.61 | 264.55 | 137,700 |
| December 26, 2025 | 264.53 | 267.2 | 0 | 267.68 | 263.33 | 95,536 |
| December 24, 2025 | 262.5 | 265.82 | 0 | 267.32 | 262.5 | 81,809 |
| December 23, 2025 | 265.66 | 264.42 | 0 | 266.6 | 261.01 | 143,912 |
| December 22, 2025 | 267.73 | 265.92 | 0 | 268.5 | 261.62 | 198,013 |
| December 19, 2025 | 262.53 | 267.18 | 0 | 268.15 | 261.35 | 511,400 |
| December 18, 2025 | 264 | 265.12 | 0 | 270.29 | 263.71 | 260,000 |
| December 17, 2025 | 262.78 | 258.94 | 0 | 265.92 | 256.75 | 287,000 |
| December 16, 2025 | 267.18 | 264.86 | 0 | 269.94 | 261.77 | 333,400 |