Home

Installed Building Products, Inc. Common Stock (IBP)

163.70
-12.35 (-7.02%)
NYSE · Last Trade: Apr 3rd, 10:33 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025169.70176.98169.70176.05219,639176.05
4/01/2025171.03173.19167.74172.68198,964172.68
3/31/2025168.58172.80165.23171.46353,047171.46
3/28/2025172.99172.99167.66170.63295,082170.63
3/27/2025175.92177.72172.11172.29334,947172.29
3/26/2025178.24180.67174.81176.42185,374176.42
3/25/2025176.19180.22175.79178.18324,113178.18
3/24/2025174.24179.77174.24179.63303,173179.63
3/21/2025170.27173.62168.14172.241,131,224172.24
3/20/2025172.06178.56172.06174.89392,345174.89
3/19/2025171.72175.13169.79173.66296,194173.66
3/18/2025171.80172.85169.87171.56269,840171.56
3/17/2025170.93171.57166.96170.99325,289170.99
3/14/2025168.39171.92166.36171.21433,934171.21
3/13/2025170.28172.13167.72168.63456,503166.56
3/12/2025174.14174.32168.43171.34402,172169.24
3/11/2025180.01180.01168.34171.18438,970169.08
3/10/2025176.34183.96175.56178.95378,284176.75
3/07/2025173.63180.18170.56177.04416,181174.87
3/06/2025172.13175.99170.20173.96283,234171.82
3/05/2025167.57172.97166.26172.44500,622170.32
3/04/2025160.88170.43159.76166.17543,693164.13
3/03/2025170.91173.15161.64162.22479,823160.23
2/28/2025170.61173.59169.10171.401,023,300169.30
2/27/2025171.96175.85165.66170.06820,741167.97
2/26/2025171.03175.90168.00172.001,167,566169.89
2/25/2025165.69172.43165.40170.99435,359168.89
2/24/2025165.25167.48162.20165.32281,189163.29
2/21/2025174.40177.01163.14165.50376,633163.47
2/20/2025169.96173.14167.43171.59341,862169.48
2/19/2025170.31172.31167.24170.91416,949168.81
2/18/2025177.00177.88170.29173.98413,942171.84
2/14/2025180.43184.03177.86178.07275,180175.88
2/13/2025180.79180.79176.74178.30270,906176.11
2/12/2025176.02179.51175.00178.13348,630175.94
2/11/2025184.05188.30182.77183.57291,606181.32
2/10/2025184.74185.85182.72184.77307,718182.50
2/07/2025191.75191.75179.24181.99346,661179.76
2/06/2025192.94194.22188.54191.32431,851188.97
2/05/2025195.48195.48191.27191.82249,095189.47
2/04/2025188.55193.45186.26192.79238,799190.42
2/03/2025190.91194.61185.69187.62352,083185.32
1/31/2025203.79203.79197.57198.84486,731196.40
1/30/2025200.05206.84198.13206.22252,005203.69
1/29/2025197.69201.82195.63197.29166,523194.87
1/28/2025203.35203.35197.75197.89214,334195.46
1/27/2025205.50214.10202.17203.97522,061201.47
1/24/2025205.52205.88202.36204.94278,385202.42
1/23/2025205.00207.57203.15205.31352,972202.79
1/22/2025200.63206.31200.33204.76420,373202.25
1/21/2025199.69202.38198.19201.27369,234198.80
1/17/2025202.89204.15195.38196.00382,190193.59
1/16/2025193.77199.78193.08199.04357,532196.60
1/15/2025199.65199.65193.97194.46361,460192.07
1/14/2025180.11188.24179.12187.44458,359185.14
1/13/2025171.02175.64170.65174.99165,112172.84
1/10/2025169.99174.28169.37172.00241,788169.89
1/08/2025172.49177.23169.02176.15241,775173.99
1/07/2025175.19176.16170.52173.83250,297171.70
1/06/2025177.06180.43174.97175.21177,605173.06
1/03/2025174.16176.63172.93175.58215,765173.43