Installed Building Products, Inc. Common Stock (IBP)

192.70
+0.82 (0.43%)
NYSE · Last Trade: Oct 1st, 5:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Installed Building Products, Inc. Common Stock (IBP)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026196.00196.13191.19191.88307,580191.88
9/29/2026200.96201.05191.90193.94292,526193.94
9/28/2026202.58202.58194.68196.09276,192196.09
9/25/2026195.86202.63192.65200.23415,776200.23
9/24/2026203.41204.55196.00196.29507,092196.29
9/23/2026208.15210.51202.17202.79335,637202.79
9/22/2026207.62213.25206.21211.94587,349211.94
9/21/2026200.63204.40196.74202.48289,777202.48
9/18/2026196.79199.37195.12197.63806,909197.63
9/17/2026204.83206.92197.62199.05454,522199.05
9/16/2026201.45206.16198.97199.52544,285199.52
9/15/2026201.70211.90199.00199.64590,135199.64
9/14/2026200.00202.44197.28200.30743,980199.91
9/11/2026202.99209.42196.04204.28502,581203.88
9/10/2026205.78210.05199.53201.72652,228201.33
9/09/2026227.89230.37209.55210.54677,495210.13
9/08/2026237.71237.71227.15228.04298,433227.60
9/04/2026237.70243.59235.95238.57228,011238.10
9/03/2026239.50244.09235.89237.70210,302237.24
9/02/2026233.89238.26228.52235.52311,864235.06
9/01/2026239.16247.09233.90234.14338,620233.68
8/31/2026246.11247.34240.48242.83528,623242.36
8/28/2026242.34247.32241.03245.56338,425245.08
8/27/2026243.88245.60240.03240.86189,723240.39
8/26/2026247.31247.34242.71246.00213,929245.52
8/25/2026247.72249.26243.19246.98229,514246.50
8/24/2026247.58250.98242.28244.89159,476244.41
8/21/2026245.97250.21243.65246.81229,436246.33
8/20/2026241.82245.75234.11244.61216,583244.13
8/19/2026246.01253.49246.01249.70279,225249.21
8/18/2026244.55244.95238.03238.59247,055238.13
8/17/2026236.33244.91232.55243.54269,969243.07
8/14/2026247.66248.38239.55240.23194,402239.76
8/13/2026245.85247.88244.15246.08217,406245.60
8/12/2026249.34252.59242.11242.95502,068242.48
8/11/2026238.98249.90235.99249.57258,337249.08
8/10/2026242.39243.19232.72235.76248,466235.30
8/07/2026244.87251.76238.33244.05380,965243.57
8/06/2026246.36253.50224.05241.97588,746241.50
8/05/2026233.93244.46233.93241.51430,251241.04
8/04/2026231.88239.18230.03237.85361,612237.39
8/03/2026228.86238.01227.49228.45296,506228.00
7/31/2026222.98228.54221.57222.94296,333222.51
7/30/2026231.13234.87223.34225.16291,628224.72
7/29/2026235.40240.55229.27230.33431,492229.88
7/28/2026232.19240.08231.69240.07461,855239.60
7/27/2026230.11236.17227.50228.55360,516228.10
7/24/2026222.84229.82221.26227.43342,913226.99
7/23/2026227.35227.35217.29222.88437,986222.45
7/22/2026222.75226.71220.67225.09378,748224.65
7/21/2026223.34225.15211.48222.09489,774221.66
7/20/2026228.72229.19221.60224.21402,485223.77
7/17/2026232.67238.82225.78228.65453,553228.21
7/16/2026232.99236.22226.25235.40361,742234.94
7/15/2026224.87232.89222.02228.59746,699228.15
7/14/2026227.39232.46221.63224.40302,922223.96
7/13/2026224.28226.56218.85222.53291,765222.10
7/10/2026223.18229.05221.49225.13200,886224.69
7/09/2026217.48221.80215.20220.00401,692219.57
7/08/2026218.13220.69210.20214.79621,141214.37
7/07/2026229.12229.12220.69222.19271,632221.76
7/06/2026228.10230.02219.54225.74293,441225.30
7/02/2026225.66228.63223.47228.26274,930227.82