Skip to main content
Installed Building Products, Inc. (IBP)
NYSE: IBP · Real-Time Price · USD
294.89
-11.03 (-3.61%)
Mar 9, 2026, 2:37 PM EDT - Market open

IBP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026300.03300.03289.21292.84--4.28%32,524
Mar 6, 2026305.69310.71298.14305.92305.92-2.06%268,108
Mar 5, 2026321.37326.70306.79312.36312.36-4.76%413,054
Mar 4, 2026326.35331.52318.01327.97327.970.67%455,375
Mar 3, 2026313.14328.91311.80325.79325.79-0.17%420,628
Mar 2, 2026319.80328.96313.72326.36326.36-0.43%312,098
Feb 27, 2026320.72332.26319.17327.76327.761.79%590,529
Feb 26, 2026320.13333.31307.81322.01322.017.07%533,721
Feb 25, 2026319.99321.75296.65300.74300.74-6.02%369,613
Feb 24, 2026318.18325.74318.18319.99319.99-0.01%322,779
Feb 23, 2026323.08328.77311.96320.03320.03-1.66%291,960
Feb 20, 2026324.34329.65316.85325.43325.431.27%349,264
Feb 19, 2026324.47331.49319.40321.35321.35-1.99%403,166
Feb 18, 2026336.34338.79324.50327.87327.87-2.54%490,813
Feb 17, 2026340.92349.00323.55336.40336.40-2.26%278,164
Feb 13, 2026339.81346.83335.57344.19344.192.76%290,074
Feb 12, 2026338.38346.73332.68334.93334.930.26%206,784
Feb 11, 2026328.75337.23305.96334.06334.06-0.89%269,819
Feb 10, 2026328.34341.60323.73337.06337.063.87%363,197
Feb 9, 2026328.48334.09322.88324.49324.49-1.35%234,646
Feb 6, 2026324.11335.04323.24328.92328.921.80%406,847
Feb 5, 2026320.18324.90313.00323.09323.090.72%369,014
Feb 4, 2026307.27322.68307.27320.77320.775.76%691,720
Feb 3, 2026287.33312.87285.41303.31303.315.71%589,947
Feb 2, 2026289.02290.88285.27286.92286.92-0.42%232,437
Jan 30, 2026287.82290.53282.30288.14288.14-1.55%272,108
Jan 29, 2026295.65300.19289.58292.67292.67-0.44%221,605
Jan 28, 2026293.33300.98288.94293.96293.960.46%192,653
Jan 27, 2026295.83300.06290.11292.61292.61-1.04%232,380
Jan 26, 2026298.84300.70292.80295.68295.68-0.53%328,799
Jan 23, 2026303.41304.98295.64297.26297.26-2.36%218,056
Jan 22, 2026302.87313.56299.66304.45304.45-0.58%187,940
Jan 21, 2026302.15312.08299.07306.24306.242.00%218,559
Jan 20, 2026301.31306.81290.78300.23300.23-3.06%206,439
Jan 16, 2026312.75317.86306.85309.70309.70-1.49%303,751
Jan 15, 2026305.57315.99305.57314.40314.402.76%209,169
Jan 14, 2026312.42313.60303.65305.95305.95-1.84%491,648
Jan 13, 2026290.93312.35290.93311.69311.692.88%384,378
Jan 12, 2026293.48304.32293.48302.97302.972.21%484,197
Jan 9, 2026278.51296.71276.07296.43296.438.23%512,905
Jan 8, 2026256.31274.87252.00273.89273.896.20%382,153
Jan 7, 2026278.01279.21257.84257.89257.89-6.49%241,646
Jan 6, 2026271.26277.59265.00275.78275.780.58%212,227
Jan 5, 2026265.10279.62265.10274.18274.182.52%329,438
Jan 2, 2026258.13268.55255.61267.45267.453.11%152,237
Dec 31, 2025263.78264.35258.09259.39259.39-1.92%169,141
Dec 30, 2025266.24268.00262.21264.47264.47-0.76%243,815
Dec 29, 2025268.61268.61264.55266.50266.50-0.26%137,669
Dec 26, 2025264.53267.68263.33267.20267.200.52%95,535
Dec 24, 2025262.50267.32262.50265.82265.820.53%81,807
Dec 23, 2025265.66266.60261.01264.42264.42-0.56%143,875
Dec 22, 2025267.73268.50261.62265.92265.92-0.47%197,513
Dec 19, 2025262.53268.15261.35267.18267.180.78%509,565
Dec 18, 2025264.00270.29263.71265.12265.122.39%259,962
Dec 17, 2025262.78265.92256.75258.94258.94-2.24%286,988
Dec 16, 2025267.18269.94261.77264.86264.86-1.27%333,359
Dec 15, 2025273.90278.76267.23268.28268.28-1.54%355,059
Dec 12, 2025286.62288.01271.30272.47272.10-4.42%315,652
Dec 11, 2025286.00293.53283.58285.08284.690.53%349,972
Dec 10, 2025267.46286.61266.59283.58283.196.63%462,185
Dec 9, 2025270.20270.20262.89265.94265.58-0.62%276,182
Dec 8, 2025268.84274.00265.00267.60267.24-0.22%348,226
Dec 5, 2025267.68271.59262.87268.19267.83-175,194
Dec 4, 2025269.12270.78264.46268.19267.83-0.76%254,812
Dec 3, 2025263.00272.91262.91270.25269.882.67%428,262
Dec 2, 2025265.85266.50260.67263.21262.85-1.08%171,963
Dec 1, 2025264.50270.28257.56266.08265.72-0.72%322,978
Nov 28, 2025271.98272.99266.92268.02267.66-1.09%110,225
Nov 26, 2025268.19273.60267.42270.96270.590.24%388,835
Nov 25, 2025264.00273.36261.03270.31269.943.89%635,608
Nov 24, 2025257.27263.40252.43260.18259.830.56%297,541
Nov 21, 2025246.72263.32245.25258.72258.376.25%593,467
Nov 20, 2025247.10252.34242.30243.51243.18-0.82%220,339
Nov 19, 2025250.00251.15244.92245.53245.20-0.85%262,402
Nov 18, 2025243.25249.54234.19247.63247.291.17%211,422
Nov 17, 2025247.38250.44242.72244.76244.43-2.30%258,994
Nov 14, 2025256.84256.84248.88250.51250.17-2.58%227,305
Nov 13, 2025261.93265.72254.56257.14256.79-3.02%289,396
Nov 12, 2025258.60265.91258.60265.15264.792.16%270,354
Nov 11, 2025257.30261.78255.29259.55259.200.79%194,630
Nov 10, 2025257.81261.03254.00257.52257.17-0.09%260,765
Nov 7, 2025250.96257.91249.03257.76257.412.32%340,667
Nov 6, 2025248.40253.52246.20251.92251.582.48%364,757
Nov 5, 2025254.01270.00242.21245.83245.503.28%859,421
Nov 4, 2025237.55241.86230.94238.02237.70-0.86%650,133
Nov 3, 2025248.31248.58239.34240.09239.76-3.28%544,384
Oct 31, 2025252.43254.51244.68248.23247.89-2.28%422,440
Oct 30, 2025260.22266.22253.13254.02253.68-3.33%355,482
Oct 29, 2025267.54272.02258.82262.76262.40-2.50%353,312
Oct 28, 2025265.19274.00264.38269.50269.13-0.73%219,781
Oct 27, 2025268.64272.37267.54271.47271.101.22%344,733
Oct 24, 2025272.23277.18267.00268.19267.830.33%405,034
Oct 23, 2025262.37267.42260.64267.30266.941.72%254,456
Oct 22, 2025263.91267.63259.62262.77262.41-1.44%391,167
Oct 21, 2025255.35272.05253.97266.61266.252.42%462,138
Oct 20, 2025259.30264.89258.44260.31259.961.29%341,403
Oct 17, 2025252.55257.30250.58257.00256.650.69%168,218
Oct 16, 2025256.53260.00251.68255.25254.90-0.35%369,494
Oct 15, 2025256.42260.81254.94256.14255.79-0.11%267,557
Oct 14, 2025241.65257.45237.98256.43256.086.70%480,459