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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	246.72	258.72	258.72	263.32	245.25	593,500
November 20, 2025	247.1	243.51	243.51	252.34	242.3	220,314
November 19, 2025	250	245.53	245.53	251.15	244.92	262,402
November 18, 2025	243.25	247.63	247.63	249.54	234.19	211,422
November 17, 2025	247.38	244.76	244.76	250.44	242.72	259,000
November 14, 2025	256.84	250.51	250.51	256.84	248.88	227,305
November 13, 2025	261.93	257.14	257.14	265.72	254.56	289,400
November 12, 2025	258.6	265.15	265.15	265.91	258.6	270,400
November 11, 2025	257.3	259.55	259.55	261.78	255.29	194,630
November 10, 2025	257.81	257.52	257.52	261.03	254	260,800
November 07, 2025	250.96	257.76	257.76	257.91	249.03	340,700
November 06, 2025	248.4	251.92	251.92	253.52	246.2	364,800
November 05, 2025	254.01	245.83	245.83	270	242.21	859,421
November 04, 2025	237.55	238.02	238.02	241.86	230.94	650,133
November 03, 2025	248.31	240.09	240.09	248.58	239.34	544,400
October 31, 2025	252.43	248.23	248.23	254.51	244.68	422,440
October 30, 2025	260.22	253.87	253.87	266.21	253.16	279,422
October 29, 2025	267.54	262.76	262.76	272.02	258.82	353,312
October 28, 2025	265.19	269.5	269.5	274	264.38	219,800
October 27, 2025	268.64	271.47	271.47	272.37	267.54	344,733
October 24, 2025	272.23	268.19	268.19	277.18	267	405,034
October 23, 2025	262.37	267.3	267.3	267.42	260.64	254,500
October 22, 2025	263.91	262.77	262.77	267.63	259.62	391,200
October 21, 2025	255.35	266.61	266.61	272.05	253.97	462,138
October 20, 2025	259.3	260.31	260.31	264.89	258.44	341,346
October 17, 2025	252.55	257	257	257.3	250.58	168,218
October 16, 2025	256.53	255.25	255.25	260	251.68	369,500
October 15, 2025	256.42	256.14	256.14	260.81	254.94	267,600
October 14, 2025	241.65	256.43	256.43	257.45	237.98	480,500
October 13, 2025	238.33	240.32	240.32	242.14	235.85	195,400
October 10, 2025	242.04	239.2	239.2	245.34	237.5	360,832
October 09, 2025	239.86	240.48	240.48	243.64	238.92	500,300
October 08, 2025	238.4	243.16	243.16	245.73	235.13	470,100
October 07, 2025	239.39	235.14	235.14	239.39	231.58	503,624
October 06, 2025	245.01	239.54	239.54	245.01	235.41	239,612
October 03, 2025	246.8	242.43	242.43	250.79	240.82	465,800
October 02, 2025	244.33	244.09	244.09	246.9	239.28	352,100
October 01, 2025	246.88	245.22	245.22	250.46	242.5	332,400
September 30, 2025	250.53	246.66	246.66	252.36	243.17	329,340
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

Installed Building Products, Inc. (IBP) NYSE