Installed Building Products, Inc. (IBP) NYSE

279.47

+5.34(+1.95%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025274274.13274.13279.95271.65254,800
September 04, 2025267.8269.9269.9273.03266.04367,348
September 03, 2025259.58264.75264.75265.82258.04538,000
September 02, 2025256259.33259.33260.98251.53382,933
August 29, 2025264.06261.82261.82264.06259.04224,635
August 28, 2025270.7263.39263.39270.7259.8792,609
August 27, 2025275.33269.06269.06277.99268.94578,500
August 26, 2025273.17276.88276.88277.35271.54492,716
August 25, 2025271.07273.41273.41275.28268.11577,400
August 22, 2025266273.08273.08278.74264.34699,705
August 21, 2025262.11264.18264.18265.02259.05444,824
August 20, 2025268.18263.27263.27269.99262.15452,515
August 19, 2025266.84269.85269.85271264.86515,042
August 18, 2025268.32265.34265.34274.13265.32345,820
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved