Installed Building Products, Inc. - IBP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	324.34	325.43	325.43	329.65	316.85	349,300
February 19, 2026	324.47	321.35	321.35	331.49	319.4	403,200
February 18, 2026	336.34	327.87	327.87	338.79	324.5	490,813
February 17, 2026	340.92	336.4	336.4	349	323.55	278,225
February 13, 2026	339.81	344.19	344.19	346.83	335.57	290,116
February 12, 2026	338.38	334.93	334.93	346.73	332.68	206,805
February 11, 2026	328.75	334.06	334.06	337.23	305.96	269,902
February 10, 2026	328.34	337.06	337.06	341.6	323.73	363,206
February 09, 2026	328.48	324.49	324.49	334.09	322.88	234,700
February 06, 2026	324.11	328.92	328.92	335.04	323.24	406,900
February 05, 2026	320.18	323.09	323.09	324.9	313	369,251
February 04, 2026	307.27	320.77	320.77	322.68	307.27	692,051
February 03, 2026	287.33	303.31	303.31	312.87	285.4	589,963
February 02, 2026	289.02	286.92	286.92	290.88	285.27	232,500
January 30, 2026	287.82	288.14	288.14	290.53	282.3	272,110
January 29, 2026	295.65	292.67	292.67	300.19	289.58	221,607
January 28, 2026	293.33	293.96	293.96	300.98	288.94	192,710
January 27, 2026	295.83	292.61	292.61	300.05	290.11	232,400
January 26, 2026	298.84	295.68	295.68	300.7	292.8	328,806
January 23, 2026	303.41	297.26	297.26	304.98	295.64	218,100
January 22, 2026	305.04	304.45	304.45	313.55	299.66	156,120
January 21, 2026	302.15	306.24	306.24	312.08	299.07	219,679
January 20, 2026	301.31	300.23	300.23	306.81	290.78	207,200
January 16, 2026	312.75	309.7	309.7	317.86	306.85	307,500
January 15, 2026	305.57	314.4	314.4	315.99	305.57	209,600
January 14, 2026	312.42	305.95	305.95	313.6	303.65	491,650
January 13, 2026	290.93	311.69	311.69	312.35	290.93	384,400
January 12, 2026	293.48	302.97	302.97	304.32	293.48	484,200
January 09, 2026	278.51	296.43	296.43	296.71	276.07	513,206
January 08, 2026	256.31	273.89	273.89	274.87	252	382,300
January 07, 2026	278.01	257.89	257.89	279.21	257.84	241,646
January 06, 2026	271.26	275.78	275.78	277.59	265	212,227
January 05, 2026	265.1	274.18	274.18	279.62	265.1	329,513
January 02, 2026	258.13	267.45	267.45	268.55	255.61	152,500
December 31, 2025	263.78	259.39	259.39	264.35	258.09	169,141
December 30, 2025	266.24	264.47	264.47	268	262.21	243,815
December 29, 2025	268.61	266.5	266.5	268.61	264.55	137,700
December 26, 2025	264.53	267.2	267.2	267.68	263.33	95,536
December 24, 2025	262.5	265.82	265.82	267.32	262.5	81,809
December 23, 2025	265.66	264.42	264.42	266.6	261.01	143,912
December 22, 2025	267.73	265.92	265.92	268.5	261.62	198,013
December 19, 2025	262.53	267.18	267.18	268.15	261.35	511,400
December 18, 2025	264	265.12	265.12	270.29	263.71	260,000
December 17, 2025	262.78	258.94	258.94	265.92	256.75	287,000
December 16, 2025	267.18	264.86	264.86	269.94	261.77	333,400
December 15, 2025	273.9	268.28	268.28	278.76	267.23	355,100
December 12, 2025	286.62	272.47	272.1	288.01	271.3	315,652
December 11, 2025	286	285.08	284.69	293.53	283.58	350,000
December 10, 2025	267.46	283.58	283.19	286.61	266.58	462,185
December 09, 2025	270.2	265.94	265.58	270.2	262.89	276,200
December 08, 2025	268.84	267.6	267.24	274	265	348,226
December 05, 2025	267.68	268.19	268.19	271.59	262.87	175,200
December 04, 2025	269.12	268.19	268.19	270.06	264.47	180,913
December 03, 2025	263	270.25	270.25	272.91	262.9	428,200
December 02, 2025	265.85	263.21	263.21	266.5	260.67	172,000
December 01, 2025	264.5	266.08	266.08	270.28	257.56	323,000
November 28, 2025	271.98	268.02	268.02	272.99	266.92	110,225
November 26, 2025	268.19	270.96	270.96	273.6	267.42	388,835
November 25, 2025	264	270.31	270.31	273.36	261.03	635,608
November 24, 2025	257.27	260.18	260.18	263.4	252.43	297,541

Installed Building Products, Inc. (IBP) NYSE