Installed Building Products, Inc. Common Stock (IBP)

259.39
-5.08 (-1.92%)
NYSE · Last Trade: Jan 1st, 3:38 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025263.78264.35258.09259.39169,041259.39
12/30/2025266.24268.00262.21264.47243,815264.47
12/29/2025268.61268.61264.55266.50137,681266.50
12/26/2025264.53267.68263.33267.2095,536267.20
12/24/2025262.50267.32262.50265.8281,809265.82
12/23/2025265.66266.60261.01264.42143,875264.42
12/22/2025267.73268.50261.62265.92198,013265.92
12/19/2025262.53268.15261.35267.18511,369267.18
12/18/2025264.00270.29263.71265.12259,962265.12
12/17/2025262.78265.92256.75258.94286,974258.94
12/16/2025267.18269.94261.76264.86333,359264.86
12/15/2025273.90278.76267.23268.28355,059268.28
12/12/2025286.62288.01271.30272.47315,652272.10
12/11/2025286.00293.53283.58285.08349,972284.69
12/10/2025267.46286.61266.58283.58461,777283.19
12/09/2025270.20270.20262.89265.94276,182265.58
12/08/2025268.84274.00265.00267.60348,226267.24
12/05/2025267.68271.59262.87268.19175,194267.83
12/04/2025269.12270.78264.45268.19254,807267.83
12/03/2025263.00272.91262.90270.25428,188269.88
12/02/2025265.85266.50260.67263.21171,963262.85
12/01/2025264.50270.28257.56266.08322,978265.72
11/28/2025271.98272.99266.92268.02110,225267.66
11/26/2025268.19273.60267.42270.96388,835270.59
11/25/2025264.00273.36261.03270.31635,608269.94
11/24/2025257.27263.40252.43260.18296,795259.83
11/21/2025246.72263.32245.25258.72593,467258.37
11/20/2025247.10252.34242.30243.51220,324243.18
11/19/2025250.00251.15244.92245.53262,402245.20
11/18/2025243.25249.54234.19247.63211,422247.29
11/17/2025247.38250.44242.72244.76258,994244.43
11/14/2025256.84256.84248.88250.51227,305250.17
11/13/2025261.93265.72254.56257.14289,396256.79
11/12/2025258.60265.91258.60265.15270,354264.79
11/11/2025257.30261.78255.29259.55194,630259.20
11/10/2025257.81261.03254.00257.52260,753257.17
11/07/2025250.96257.91249.03257.76340,667257.41
11/06/2025248.40253.52246.20251.92364,757251.58
11/05/2025254.01270.00242.21245.83859,413245.50
11/04/2025237.55241.86230.94238.02650,133237.70
11/03/2025248.31248.58239.34240.09544,380239.76
10/31/2025252.43254.51244.68248.23422,440247.89
10/30/2025260.22266.21253.13254.02355,482253.68
10/29/2025267.54272.01258.82262.76353,312262.40
10/28/2025265.19274.00264.38269.50219,781269.13
10/27/2025268.64272.37267.54271.47344,733271.10
10/24/2025272.23277.18267.00268.19405,034267.83
10/23/2025262.37267.42260.64267.30254,456266.94
10/22/2025263.91267.63259.62262.77391,167262.41
10/21/2025255.35272.05253.97266.61462,138266.25
10/20/2025259.30264.89258.44260.31341,403259.96
10/17/2025252.55257.30250.58257.00168,218256.65
10/16/2025256.53260.00251.68255.25369,494254.90
10/15/2025256.42260.81254.94256.14267,557255.79
10/14/2025241.65257.45237.98256.43480,459256.08
10/13/2025238.33242.14235.85240.32195,357239.99
10/10/2025242.04245.34237.50239.20360,832238.88
10/09/2025239.86243.64238.92240.48500,254240.15
10/08/2025238.40245.73235.13243.16470,085242.83
10/07/2025239.39239.39231.58235.14503,624234.82
10/06/2025245.01245.01235.41239.54239,612239.22
10/03/2025246.80250.79240.82242.43465,766242.10
10/02/2025244.33246.90239.28244.09352,091243.76
10/01/2025246.88250.46242.50245.22332,362244.89