Home

Installed Building Products, Inc. Common Stock (IBP)

194.58
-0.92 (-0.47%)
NYSE · Last Trade: Jul 4th, 9:17 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/03/2025195.00196.85191.97194.58223,710194.58
7/02/2025193.88197.15192.50195.50546,761195.50
7/01/2025177.59197.16177.59194.67731,329194.67
6/30/2025179.50181.01177.21180.32333,752180.32
6/27/2025177.30181.07176.93178.56302,648178.56
6/26/2025176.93179.25174.66176.80343,356176.80
6/25/2025180.25182.40175.37176.25397,971176.25
6/24/2025179.65184.49179.20182.00465,100182.00
6/23/2025169.11180.31169.11179.59505,852179.59
6/20/2025166.39173.81166.39170.35685,454170.35
6/18/2025162.67167.44162.56163.64570,652163.64
6/17/2025164.00169.49162.67162.67423,950162.67
6/16/2025167.96169.50163.97166.94681,589166.94
6/13/2025167.18170.00163.66165.06259,909165.06
6/12/2025169.42171.95165.67170.69248,482170.32
6/11/2025177.24178.68170.66170.78426,750170.41
6/10/2025170.97175.09168.93175.00570,269174.62
6/09/2025167.62169.05165.07168.48468,640168.12
6/06/2025171.19172.40164.69165.07493,784164.71
6/05/2025166.70171.70164.41169.75591,902169.38
6/04/2025164.75169.19164.52166.26300,636165.90
6/03/2025159.39164.51158.47164.12239,999163.76
6/02/2025157.64159.25154.00159.00450,783158.66
5/30/2025159.56160.29158.47159.48404,124159.13
5/29/2025156.91160.22154.81159.99499,817159.64
5/28/2025161.79161.79154.65154.79684,875154.45
5/27/2025159.27163.57156.87162.79719,028162.44
5/23/2025152.18157.26152.18156.54380,762156.20
5/22/2025152.31156.13150.83155.38369,532155.04
5/21/2025159.56161.03153.87153.99336,745153.66
5/20/2025164.59164.81160.36161.18229,549160.83
5/19/2025161.51163.74159.61161.63263,232161.28
5/16/2025162.63167.59162.23166.37245,306166.01
5/15/2025163.18163.18159.38162.53423,103162.18
5/14/2025168.88171.66161.59163.18503,955162.83
5/13/2025169.06174.47168.25171.20511,488170.83
5/12/2025169.84173.81163.31167.13524,361166.77
5/09/2025163.31165.72159.03160.96390,985160.61
5/08/2025158.07166.25153.50162.67679,097162.32
5/07/2025170.12170.12161.16164.23632,207163.87
5/06/2025170.35178.57164.50165.57430,923165.21
5/05/2025168.56173.08168.44170.32309,914169.95
5/02/2025167.44171.60166.80170.92275,495170.55
5/01/2025166.56170.87163.12166.56323,984166.20
4/30/2025166.04167.00161.12165.83244,320165.47
4/29/2025167.30168.52163.79168.29195,071167.93
4/28/2025168.31171.05164.92167.84177,683167.48
4/25/2025168.59168.87166.08168.53260,483168.16
4/24/2025165.52171.00162.69170.27270,645169.90
4/23/2025175.67175.67164.21164.26191,068163.90
4/22/2025155.80163.76155.80162.40361,344162.05
4/21/2025156.74157.07151.27154.21289,183153.88
4/17/2025156.74158.96156.14158.24357,922157.90
4/16/2025162.35165.25153.40155.94431,277155.60
4/15/2025167.60171.04162.93163.96440,355163.60
4/14/2025170.95170.95166.37168.34492,877167.97
4/11/2025166.02170.00161.02168.48604,636168.12
4/10/2025169.63172.04162.58170.37444,967170.00
4/09/2025155.97177.56153.85173.63673,131173.25
4/08/2025167.93170.55154.01157.66603,972157.32
4/07/2025167.15181.34162.96164.77747,445164.41
4/04/2025157.93180.13157.93173.25784,638172.87