NYSE : IBP
Installed Building Products, Inc. — Price history
Consumer Discretionary · Residential Construction · United States
Last price 212.23 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.61B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Installed Building Products, Inc. (IBP) closed at 213.35 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 213.25 | 217.19 | 209.48 | 213.35 | 279,077 | +0.53% |
| 2026-10-29 | 198.94 | 212.54 | 198.94 | 212.23 | 382,637 | +6.17% |
| 2026-10-28 | 202.31 | 207.25 | 197.94 | 199.9 | 321,552 | -2.67% |
| 2026-10-27 | 203.34 | 206.045 | 199.91 | 205.39 | 355,471 | +1.66% |
| 2026-10-26 | 201.17 | 204.82 | 199.9 | 202.03 | 414,038 | +1.46% |
| 2026-10-23 | 194.45 | 202.36 | 192.3 | 199.12 | 367,668 | +0.50% |
| 2026-10-22 | 187.36 | 199.435 | 185.02 | 198.13 | 279,073 | +5.46% |
| 2026-10-21 | 188.25 | 190.95 | 185.72 | 187.87 | 197,279 | -0.79% |
| 2026-10-20 | 183.9 | 190.75 | 182.63 | 189.37 | 487,930 | +4.03% |
| 2026-10-19 | 187.4 | 187.4 | 181.68 | 182.04 | 367,304 | -2.01% |
| 2026-10-16 | 187.96 | 190.92 | 183.25 | 185.77 | 472,042 | -1.15% |
| 2026-10-15 | 183.67 | 190.31 | 182.871 | 187.94 | 362,311 | +4.22% |
| 2026-10-14 | 184.14 | 184.8 | 176.145 | 180.33 | 451,843 | -4.21% |
| 2026-10-13 | 187.48 | 189.92 | 184.27 | 188.26 | 346,742 | +1.52% |
| 2026-10-12 | 187.78 | 187.8 | 181.65 | 185.44 | 352,190 | +0.00% |
| 2026-10-09 | 187.07 | 188.865 | 182.57 | 185.44 | 347,865 | -1.27% |
| 2026-10-08 | 180.76 | 188.471 | 178.54 | 187.83 | 652,304 | +1.86% |
| 2026-10-07 | 188 | 188.02 | 179.665 | 184.4 | 454,204 | -4.38% |
| 2026-10-06 | 191.39 | 193.65 | 188.004 | 192.85 | 560,258 | +0.91% |
| 2026-10-05 | 192.15 | 194.92 | 188.81 | 191.11 | 476,562 | -0.98% |
| 2026-10-02 | 196.32 | 199.235 | 188.665 | 193 | 418,677 | +0.16% |
| 2026-10-01 | 191 | 194.01 | 186.64 | 192.7 | 581,499 | +0.43% |
| 2026-09-30 | 196 | 196.129 | 191.19 | 191.88 | 307,582 | -1.06% |
| 2026-09-29 | 200.96 | 201.05 | 191.9 | 193.94 | 292,527 | -1.10% |
| 2026-09-28 | 202.58 | 202.58 | 194.683 | 196.09 | 276,193 | -2.07% |
| 2026-09-25 | 195.86 | 202.635 | 192.65 | 200.23 | 415,776 | +2.01% |
| 2026-09-24 | 203.41 | 204.548 | 196 | 196.29 | 507,100 | -3.21% |
| 2026-09-23 | 208.15 | 210.51 | 202.17 | 202.79 | 339,089 | -4.32% |
| 2026-09-22 | 207.62 | 213.25 | 206.205 | 211.94 | 587,356 | +4.67% |
| 2026-09-21 | 200.63 | 204.4 | 196.735 | 202.48 | 289,779 | +2.45% |
| 2026-09-18 | 196.79 | 199.37 | 195.12 | 197.63 | 806,908 | -0.71% |
| 2026-09-17 | 204.83 | 206.92 | 197.62 | 199.05 | 454,525 | -0.24% |
| 2026-09-16 | 201.45 | 206.16 | 198.975 | 199.52 | 544,396 | -0.06% |
| 2026-09-15 | 201.7 | 211.895 | 199 | 199.64 | 590,137 | -0.14% |
| 2026-09-14 | 200 | 202.445 | 197.28 | 200.3 | 743,983 | -1.95% |
| 2026-09-11 | 202.99 | 209.42 | 196.04 | 204.28 | 502,580 | +1.27% |
| 2026-09-10 | 205.78 | 210.05 | 199.53 | 201.72 | 652,230 | -4.19% |
| 2026-09-09 | 227.89 | 230.37 | 209.55 | 210.54 | 677,501 | -7.67% |
| 2026-09-08 | 237.71 | 237.71 | 227.15 | 228.04 | 299,438 | -4.41% |
| 2026-09-04 | 237.7 | 243.59 | 235.95 | 238.57 | 228,010 | +0.37% |
| 2026-09-03 | 239.5 | 244.09 | 235.89 | 237.7 | 210,306 | +0.93% |
| 2026-09-02 | 233.89 | 238.265 | 228.52 | 235.52 | 311,867 | +0.59% |
| 2026-09-01 | 239.16 | 247.095 | 233.895 | 234.14 | 338,621 | -3.58% |
| 2026-08-31 | 246.11 | 247.34 | 240.48 | 242.83 | 528,623 | -1.11% |
| 2026-08-28 | 242.34 | 247.32 | 241.03 | 245.56 | 338,424 | +1.95% |
| 2026-08-27 | 243.88 | 245.6 | 240.025 | 240.86 | 189,724 | -2.09% |
| 2026-08-26 | 247.31 | 247.335 | 242.714 | 246 | 213,930 | -0.40% |
| 2026-08-25 | 247.72 | 249.26 | 243.19 | 246.98 | 229,515 | +0.85% |
| 2026-08-24 | 247.58 | 250.98 | 242.285 | 244.89 | 159,477 | -0.78% |
| 2026-08-21 | 245.97 | 250.205 | 243.65 | 246.81 | 229,435 | +0.90% |
| 2026-08-20 | 241.82 | 245.75 | 234.106 | 244.61 | 216,584 | -2.04% |
| 2026-08-19 | 246.01 | 253.49 | 246.01 | 249.7 | 279,225 | +4.66% |
| 2026-08-18 | 244.55 | 244.95 | 238.03 | 238.59 | 247,060 | -2.03% |
| 2026-08-17 | 236.33 | 244.91 | 232.55 | 243.54 | 269,969 | +1.38% |
| 2026-08-14 | 247.665 | 248.38 | 239.549 | 240.23 | 194,401 | -2.38% |
| 2026-08-13 | 245.85 | 247.88 | 244.145 | 246.08 | 217,407 | +1.29% |
| 2026-08-12 | 249.34 | 252.586 | 242.11 | 242.95 | 502,070 | -2.65% |
| 2026-08-11 | 238.98 | 249.9 | 235.99 | 249.57 | 258,336 | +5.86% |
| 2026-08-10 | 242.39 | 243.19 | 232.72 | 235.76 | 248,466 | -3.40% |
| 2026-08-07 | 244.87 | 251.765 | 238.33 | 244.05 | 380,964 | +0.86% |
| 2026-08-06 | 246.36 | 253.505 | 224.05 | 241.97 | 588,745 | +0.19% |
| 2026-08-05 | 233.93 | 244.455 | 233.93 | 241.51 | 430,251 | +1.54% |
| 2026-08-04 | 231.88 | 239.18 | 230.03 | 237.85 | 361,612 | +4.11% |
| 2026-08-03 | 228.86 | 238.01 | 227.49 | 228.45 | 296,507 | +2.47% |
| 2026-07-31 | 222.98 | 228.54 | 221.575 | 222.94 | 296,331 | -0.99% |
| 2026-07-30 | 231.13 | 234.87 | 223.34 | 225.16 | 291,629 | -2.24% |
| 2026-07-29 | 235.4 | 240.55 | 229.27 | 230.33 | 431,493 | -4.06% |
| 2026-07-28 | 232.19 | 240.08 | 231.685 | 240.07 | 461,855 | +5.04% |
| 2026-07-27 | 230.11 | 236.17 | 227.5 | 228.55 | 360,517 | +0.49% |
| 2026-07-24 | 222.84 | 229.825 | 221.26 | 227.43 | 342,912 | +2.04% |
| 2026-07-23 | 227.35 | 227.35 | 217.29 | 222.88 | 437,985 | -0.98% |
| 2026-07-22 | 222.75 | 226.71 | 220.674 | 225.09 | 378,749 | +1.35% |
| 2026-07-21 | 223.34 | 225.15 | 211.48 | 222.09 | 489,774 | -0.95% |
| 2026-07-20 | 228.72 | 229.19 | 221.6 | 224.21 | 402,486 | -1.94% |
| 2026-07-17 | 232.67 | 238.82 | 225.78 | 228.65 | 453,552 | -2.87% |
| 2026-07-16 | 232.99 | 236.225 | 226.25 | 235.4 | 361,742 | +2.98% |
| 2026-07-15 | 224.87 | 232.89 | 222.02 | 228.59 | 746,698 | +1.87% |
| 2026-07-14 | 227.39 | 232.46 | 221.635 | 224.4 | 302,922 | +0.84% |
| 2026-07-13 | 224.28 | 226.56 | 218.85 | 222.53 | 291,764 | -1.15% |
| 2026-07-10 | 223.18 | 229.047 | 221.49 | 225.13 | 200,886 | +2.33% |
| 2026-07-09 | 217.48 | 221.8 | 215.2 | 220 | 401,691 | +2.43% |
| 2026-07-08 | 218.13 | 220.69 | 210.2 | 214.79 | 621,140 | -3.33% |
| 2026-07-07 | 229.12 | 229.12 | 220.695 | 222.19 | 271,631 | -1.57% |
| 2026-07-06 | 228.1 | 230.02 | 219.54 | 225.74 | 293,440 | -1.10% |
| 2026-07-02 | 225.66 | 228.63 | 223.47 | 228.26 | 274,930 | +1.89% |
| 2026-07-01 | 226.9 | 232.79 | 223.72 | 224.02 | 427,686 | -2.53% |
| 2026-06-30 | 227.82 | 230.64 | 225.22 | 229.84 | 394,445 | +1.10% |
| 2026-06-29 | 229.14 | 229.14 | 219.41 | 227.34 | 533,166 | -2.56% |
| 2026-06-26 | 225.84 | 233.75 | 223.36 | 233.32 | 1,323,405 | +2.78% |
| 2026-06-25 | 224.3 | 230.27 | 223.02 | 227.02 | 433,126 | +1.67% |
| 2026-06-24 | 214.36 | 228.67 | 213.115 | 223.3 | 585,049 | +5.99% |
| 2026-06-23 | 210.38 | 214.33 | 208.796 | 210.68 | 295,231 | -0.59% |
| 2026-06-22 | 216.68 | 219.68 | 210.81 | 211.92 | 445,451 | -2.90% |
| 2026-06-18 | 214.62 | 221.81 | 212.845 | 218.25 | 865,460 | +3.28% |
| 2026-06-17 | 215.42 | 224.1 | 209.255 | 211.31 | 489,338 | -3.01% |
| 2026-06-16 | 213.45 | 219.125 | 212 | 217.86 | 431,976 | +4.44% |
| 2026-06-15 | 212.95 | 218.76 | 207.45 | 208.59 | 306,629 | +0.91% |
| 2026-06-12 | 205.49 | 210.31 | 204.36 | 207.09 | 411,558 | -0.20% |
| 2026-06-11 | 196.6 | 207.66 | 195.08 | 207.5 | 366,027 | +6.06% |
| 2026-06-10 | 205.19 | 207.08 | 193.11 | 195.65 | 342,131 | -5.04% |
| 2026-06-09 | 201.2 | 206.6 | 199.58 | 206.03 | 392,074 | +2.90% |
| 2026-06-08 | 197.18 | 202.72 | 195.4 | 200.22 | 581,393 | +1.32% |
| 2026-06-05 | 199.18 | 203.16 | 196.855 | 197.61 | 487,840 | -2.53% |
| 2026-06-04 | 204.77 | 207.325 | 198.61 | 202.74 | 497,320 | +0.50% |
| 2026-06-03 | 201.9 | 203.295 | 198.65 | 201.74 | 715,225 | -1.25% |
| 2026-06-02 | 203.31 | 204.92 | 199.192 | 204.3 | 560,614 | +1.24% |
| 2026-06-01 | 206.5 | 210.075 | 201.61 | 201.8 | 338,694 | -3.90% |
| 2026-05-29 | 209.3 | 214.18 | 208.15 | 209.98 | 321,332 | +0.09% |
| 2026-05-28 | 210.59 | 213.59 | 207.14 | 209.8 | 484,870 | -1.74% |
| 2026-05-27 | 218.85 | 224.93 | 212.24 | 213.51 | 426,736 | -1.67% |
| 2026-05-26 | 216.84 | 218.21 | 213.69 | 217.13 | 340,212 | +1.36% |
| 2026-05-22 | 217.81 | 219.4 | 211.02 | 214.22 | 430,434 | -1.21% |
| 2026-05-21 | 208.38 | 218.73 | 208.38 | 216.85 | 590,949 | +0.43% |
| 2026-05-20 | 206.88 | 216.29 | 203.45 | 215.93 | 429,772 | +5.60% |
| 2026-05-19 | 212.66 | 212.66 | 203.83 | 204.48 | 350,621 | -5.05% |
| 2026-05-18 | 211.03 | 219.515 | 211.03 | 215.36 | 519,315 | +2.95% |
| 2026-05-15 | 206.72 | 213.765 | 206.72 | 209.19 | 608,610 | -3.74% |
| 2026-05-14 | 210.01 | 219.99 | 208.085 | 217.31 | 618,390 | +5.31% |
| 2026-05-13 | 201.82 | 206.39 | 197.8 | 206.36 | 830,757 | +1.83% |
| 2026-05-12 | 209.46 | 209.46 | 200.3 | 202.65 | 910,026 | -1.72% |