Skip to main content
Installed Building Products, Inc. (IBP)
NYSE: IBP · Real-Time Price · USD
293.97
-4.56 (-1.53%)
At close: Apr 28, 2026, 4:00 PM EDT
292.00
-1.97 (-0.67%)
After-hours: Apr 28, 2026, 7:00 PM EDT

IBP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026299.50304.60291.72293.97293.97-1.53%229,435
Apr 27, 2026301.66305.61296.06298.53298.53-1.34%283,528
Apr 24, 2026307.72309.70301.34302.57302.57-2.07%223,564
Apr 23, 2026308.71312.26302.38308.98308.980.91%220,734
Apr 22, 2026319.18319.18303.90306.18306.18-2.61%325,815
Apr 21, 2026318.59322.96311.93314.39314.391.60%695,540
Apr 20, 2026296.12309.80294.34309.45309.453.97%330,158
Apr 17, 2026290.26305.87290.26297.64297.645.49%413,508
Apr 16, 2026284.92288.00278.89282.14282.14-0.57%166,602
Apr 15, 2026286.31287.20280.72283.75283.75-1.81%178,329
Apr 14, 2026290.19295.20287.03288.98288.98-0.26%246,258
Apr 13, 2026282.12289.72277.43289.72289.721.34%272,386
Apr 10, 2026285.08288.40281.04285.88285.880.08%270,108
Apr 9, 2026273.43287.81273.43285.66285.661.35%429,679
Apr 8, 2026274.00287.37269.05281.85281.857.56%433,920
Apr 7, 2026263.68264.42259.52262.04262.04-2.04%339,821
Apr 6, 2026267.45268.62264.95267.51267.51-0.45%249,833
Apr 2, 2026266.00274.38261.83268.71268.71-1.64%187,234
Apr 1, 2026265.47275.41264.50273.19273.193.03%271,470
Mar 31, 2026260.85271.19259.34265.15265.152.95%289,207
Mar 30, 2026267.28269.69257.14257.55257.55-1.82%321,598
Mar 27, 2026262.98266.75260.65262.33262.33-1.00%199,184
Mar 26, 2026268.04272.85263.45264.98264.98-2.44%158,625
Mar 25, 2026274.89274.89262.36271.60271.601.42%323,081
Mar 24, 2026263.97271.08252.58267.80267.800.13%328,644
Mar 23, 2026258.08275.49258.08267.44267.443.34%286,889
Mar 20, 2026271.67272.10254.98258.79258.79-5.10%886,930
Mar 19, 2026274.55276.17268.12272.70272.70-1.61%295,310
Mar 18, 2026282.26288.75276.60277.17277.17-3.05%400,073
Mar 17, 2026290.08291.40285.36285.89285.89-0.85%275,692
Mar 16, 2026287.52292.09281.28288.33288.331.28%330,727
Mar 13, 2026274.92285.51272.22284.69284.694.62%476,850
Mar 12, 2026281.74286.01271.22272.11269.92-3.27%367,310
Mar 11, 2026287.10288.58280.91281.31279.05-3.18%412,354
Mar 10, 2026297.45301.80290.14290.55288.21-2.92%352,792
Mar 9, 2026300.03302.13289.21299.28296.87-2.17%495,387
Mar 6, 2026305.69310.71298.14305.92303.46-2.06%271,887
Mar 5, 2026321.37326.70306.79312.36309.85-4.76%413,133
Mar 4, 2026326.35331.52318.01327.97325.330.67%456,816
Mar 3, 2026313.14328.91311.80325.79323.17-0.17%420,762
Mar 2, 2026319.80328.96313.72326.36323.73-0.43%326,329
Feb 27, 2026320.72332.26319.17327.76325.121.79%596,199
Feb 26, 2026320.13333.31307.81322.01319.427.07%533,849
Feb 25, 2026319.99321.75296.65300.74298.32-6.02%369,634
Feb 24, 2026318.18325.74318.18319.99317.41-0.01%322,779
Feb 23, 2026323.08328.77311.96320.03317.45-1.66%292,047
Feb 20, 2026324.34329.65316.85325.43322.811.27%349,274
Feb 19, 2026324.47331.49319.40321.35318.76-1.99%403,183
Feb 18, 2026336.34338.79324.50327.87325.23-2.54%490,813
Feb 17, 2026340.92349.00323.55336.40333.69-2.26%278,225
Feb 13, 2026339.81346.83335.57344.19341.422.76%290,116
Feb 12, 2026338.38346.73332.68334.93332.230.26%206,805
Feb 11, 2026328.75337.23305.96334.06331.37-0.89%269,902
Feb 10, 2026328.34341.60323.73337.06334.353.87%363,206
Feb 9, 2026328.48334.09322.88324.49321.88-1.35%234,700
Feb 6, 2026324.11335.04323.24328.92326.271.80%406,862
Feb 5, 2026320.18324.90313.00323.09320.490.72%369,251
Feb 4, 2026307.27322.68307.27320.77318.195.76%692,051
Feb 3, 2026287.33312.87285.41303.31300.875.71%589,963
Feb 2, 2026289.02290.88285.27286.92284.61-0.42%232,497
Jan 30, 2026287.82290.53282.30288.14285.82-1.55%272,110
Jan 29, 2026295.65300.19289.58292.67290.31-0.44%221,607
Jan 28, 2026293.33300.98288.94293.96291.590.46%192,710
Jan 27, 2026295.83300.06290.11292.61290.26-1.04%232,398
Jan 26, 2026298.84300.70292.80295.68293.30-0.53%328,806
Jan 23, 2026303.41304.98295.64297.26294.87-2.36%218,056
Jan 22, 2026302.87313.56299.66304.45302.00-0.58%189,409
Jan 21, 2026302.15312.08299.07306.24303.782.00%219,679
Jan 20, 2026301.31306.81290.78300.23297.81-3.06%207,168
Jan 16, 2026312.75317.86306.85309.70307.21-1.49%307,484
Jan 15, 2026305.57315.99305.57314.40311.872.76%209,553
Jan 14, 2026312.42313.60303.65305.95303.49-1.84%491,650
Jan 13, 2026290.93312.35290.93311.69309.182.88%384,378
Jan 12, 2026293.48304.32293.48302.97300.532.21%484,199
Jan 9, 2026278.51296.71276.07296.43294.048.23%513,206
Jan 8, 2026256.31274.87252.00273.89271.696.20%382,271
Jan 7, 2026278.01279.21257.84257.89255.81-6.49%241,646
Jan 6, 2026271.26277.59265.00275.78273.560.58%212,227
Jan 5, 2026265.10279.62265.10274.18271.972.52%329,513
Jan 2, 2026258.13268.55255.61267.45265.303.11%152,454
Dec 31, 2025263.78264.35258.09259.39257.30-1.92%169,141
Dec 30, 2025266.24268.00262.21264.47262.34-0.76%243,815
Dec 29, 2025268.61268.61264.55266.50264.36-0.26%137,681
Dec 26, 2025264.53267.68263.33267.20265.050.52%95,536
Dec 24, 2025262.50267.32262.50265.82263.680.53%81,809
Dec 23, 2025265.66266.60261.01264.42262.29-0.56%143,912
Dec 22, 2025267.73268.50261.62265.92263.78-0.47%198,013
Dec 19, 2025262.53268.15261.35267.18265.030.78%511,369
Dec 18, 2025264.00270.29263.71265.12262.992.39%259,962
Dec 17, 2025262.78265.92256.75258.94256.86-2.24%286,988
Dec 16, 2025267.18269.94261.77264.86262.73-1.27%333,359
Dec 15, 2025273.90278.76267.23268.28266.12-1.54%355,059
Dec 12, 2025286.62288.01271.30272.47269.91-4.42%315,652
Dec 11, 2025286.00293.53283.58285.08282.400.53%349,972
Dec 10, 2025267.46286.61266.59283.58280.926.63%462,185
Dec 9, 2025270.20270.20262.89265.94263.44-0.62%276,182
Dec 8, 2025268.84274.00265.00267.60265.09-0.22%348,226
Dec 5, 2025267.68271.59262.87268.19265.67-175,194
Dec 4, 2025269.12270.78264.46268.19265.67-0.76%254,812
Dec 3, 2025263.00272.91262.91270.25267.712.67%428,262