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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	248.92	249.45	249.45	250.32	245.96	325,300
September 26, 2025	249.29	249.18	249.18	252.06	247.45	287,600
September 25, 2025	251.54	248.7	248.7	255.91	248.7	339,031
September 24, 2025	256	254.8	254.8	259.95	254.58	219,236
September 23, 2025	259.17	257.21	257.21	261.1	254.4	228,100
September 22, 2025	259	256.66	256.66	259	252.33	261,438
September 19, 2025	261.36	259.63	259.63	263.02	254.1	739,200
September 18, 2025	259.09	263.71	263.71	264.81	256.52	265,300
September 17, 2025	263.64	258.68	258.68	273.83	255.14	507,600
September 16, 2025	262.41	263.42	263.42	264.66	256.97	748,300
September 15, 2025	266.83	260.64	260.64	267.7	258.97	479,700
September 12, 2025	268.72	267.96	267.96	271.48	264.1	360,004
September 11, 2025	268.3	272.21	272.21	274.77	266.16	400,703
September 10, 2025	267.4	265.89	265.89	267.4	263.99	338,300
September 09, 2025	277.85	266.14	266.14	280	263.55	539,931
September 08, 2025	273.78	279.47	279.47	279.95	273.06	341,338
September 05, 2025	274	274.13	274.13	279.95	271.65	254,800
September 04, 2025	267.8	269.9	269.9	273.03	266.04	367,348
September 03, 2025	259.58	264.75	264.75	265.82	258.04	538,000
September 02, 2025	256	259.33	259.33	260.98	251.53	382,933
August 29, 2025	264.06	261.82	261.82	264.06	259.04	224,635
August 28, 2025	270.7	263.39	263.39	270.7	259.8	792,609
August 27, 2025	275.33	269.06	269.06	277.99	268.94	578,500
August 26, 2025	273.17	276.88	276.88	277.35	271.54	492,716
August 25, 2025	271.07	273.41	273.41	275.28	268.11	577,400
August 22, 2025	266	273.08	273.08	278.74	264.34	699,705
August 21, 2025	262.11	264.18	264.18	265.02	259.05	444,824
August 20, 2025	268.18	263.27	263.27	269.99	262.15	452,515
August 19, 2025	266.84	269.85	269.85	271	264.86	515,042
August 18, 2025	268.32	265.34	265.34	274.13	265.32	345,820
August 15, 2025	270.58	267.21	267.21	270.58	262.73	489,715
August 14, 2025	265.9	266.77	266.77	268.29	263	538,700
August 13, 2025	267.63	272.55	272.55	275.76	264.37	630,974
August 12, 2025	253.11	263.18	263.18	264.56	250.76	681,408
August 11, 2025	258.5	252.24	252.24	259.95	249.3	577,200
August 08, 2025	256.2	257.87	257.87	261.97	251.3	1.51M
August 07, 2025	230.93	255.21	255.21	263.2	230.93	1.76M
August 06, 2025	216.61	211.82	211.82	217.77	211.17	696,916
August 05, 2025	214.92	215.55	215.55	218.17	212.13	906,147
August 04, 2025	206.33	213	213	213.79	205.95	349,515
August 01, 2025	201.83	206.5	206.5	206.99	199.7	343,009
July 31, 2025	198.76	202.29	202.29	203.52	196.84	785,400
July 30, 2025	206.84	203	203	208.74	200	746,814
July 29, 2025	206.97	206.49	206.49	207.94	204.7	286,344
July 28, 2025	204.5	205.95	205.95	206.76	200.28	298,241
July 25, 2025	202.13	204.47	204.47	204.53	198.02	269,114
July 24, 2025	204.09	200.07	200.07	208	198.46	505,324
July 23, 2025	204	208	208	208.58	200.7	562,402
July 22, 2025	190.5	201.17	201.17	202.31	188.93	793,200
July 21, 2025	185.98	185.73	185.73	191.26	184.75	687,125
July 18, 2025	192.87	184.09	184.09	192.95	182.88	457,100
July 17, 2025	189.52	191.77	191.77	192.74	189.52	335,073
July 16, 2025	191.51	191.1	191.1	194.05	187.74	423,200
July 15, 2025	200.74	190.65	190.65	200.74	190.32	327,111
July 14, 2025	197.93	198.75	198.75	201.28	195.73	282,100
July 11, 2025	199.58	200.59	200.59	201.8	197.64	265,743
July 10, 2025	200.25	202.34	202.34	207.52	199.21	328,469
July 09, 2025	193.67	200.7	200.7	200.76	193.39	415,149
July 08, 2025	193.35	192.68	192.68	195.77	189.27	358,500
July 07, 2025	194	191.72	191.72	195.5	188.29	515,822

Installed Building Products, Inc. (IBP) NYSE