Skip to main content
Installed Building Products, Inc. (IBP)
NYSE: IBP · Real-Time Price · USD
233.32
+6.30 (2.78%)
At close: Jun 26, 2026, 4:00 PM EDT
233.00
-0.32 (-0.14%)
After-hours: Jun 26, 2026, 7:44 PM EDT

IBP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026225.84233.75223.36233.32233.322.78%1,288,156
Jun 25, 2026224.30230.27223.02227.02227.021.67%433,048
Jun 24, 2026214.36228.67213.12223.30223.305.99%584,941
Jun 23, 2026210.38214.33208.80210.68210.68-0.59%295,229
Jun 22, 2026216.68219.68210.81211.92211.92-2.90%445,403
Jun 18, 2026214.62221.81212.85218.25218.253.28%858,426
Jun 17, 2026215.42224.10209.26211.31211.31-3.01%489,336
Jun 16, 2026213.45219.13212.00217.86217.864.44%429,029
Jun 15, 2026212.95218.76207.45208.59208.590.91%305,818
Jun 12, 2026205.49210.31204.36207.09206.70-0.20%411,558
Jun 11, 2026196.60207.66195.08207.50207.116.06%366,027
Jun 10, 2026205.19207.08193.11195.65195.28-5.04%342,131
Jun 9, 2026201.20206.60199.58206.03205.642.90%392,074
Jun 8, 2026197.18202.72195.40200.22199.841.32%581,393
Jun 5, 2026199.18203.16196.86197.61197.24-2.53%487,840
Jun 4, 2026204.77207.33198.61202.74202.360.50%497,320
Jun 3, 2026201.90203.30198.65201.74201.36-1.25%715,225
Jun 2, 2026203.31204.92199.19204.30203.921.24%560,614
Jun 1, 2026206.50210.08201.61201.80201.42-3.90%338,694
May 29, 2026209.30214.18208.15209.98209.580.09%321,332
May 28, 2026210.59213.59207.14209.80209.40-1.74%484,870
May 27, 2026218.85224.93212.24213.51213.11-1.67%426,736
May 26, 2026216.84218.21213.69217.13216.721.36%340,212
May 22, 2026217.81219.40211.02214.22213.82-1.21%430,434
May 21, 2026208.38218.73208.38216.85216.440.43%590,949
May 20, 2026206.88216.29203.45215.93215.525.60%429,772
May 19, 2026212.66212.66203.83204.48204.09-5.05%350,621
May 18, 2026211.03219.52211.03215.36214.952.95%519,315
May 15, 2026206.72213.77206.72209.19208.80-3.74%608,610
May 14, 2026210.01219.99208.09217.31216.905.31%618,390
May 13, 2026201.82206.39197.80206.36205.971.83%830,757
May 12, 2026209.46209.46200.30202.65202.27-1.72%910,026
May 11, 2026219.44221.48203.34206.20205.81-6.27%1,187,950
May 8, 2026220.12224.28212.24219.99219.581.42%594,891
May 7, 2026259.50270.00212.45216.92216.51-27.57%1,791,503
May 6, 2026291.50302.95291.50299.47298.916.00%464,382
May 5, 2026280.76285.31276.00282.53282.001.99%328,563
May 4, 2026288.27289.72275.49277.02276.50-4.54%377,104
May 1, 2026289.81293.64285.04290.21289.660.58%364,174
Apr 30, 2026285.60290.31282.40288.55288.011.41%304,094
Apr 29, 2026291.86293.30283.83284.55284.01-3.20%195,025
Apr 28, 2026299.50304.60291.72293.97293.42-1.53%229,633
Apr 27, 2026301.66305.61296.06298.53297.97-1.34%283,528
Apr 24, 2026307.72309.70301.34302.57302.00-2.07%223,564
Apr 23, 2026308.71312.26302.38308.98308.400.91%220,741
Apr 22, 2026319.18319.18303.90306.18305.60-2.61%325,825
Apr 21, 2026318.59322.96311.93314.39313.801.60%695,569
Apr 20, 2026296.12309.80294.34309.45308.873.97%330,280
Apr 17, 2026290.26305.87290.26297.64297.085.49%413,828
Apr 16, 2026284.92288.00278.89282.14281.61-0.57%166,607
Apr 15, 2026286.31287.20280.72283.75283.22-1.81%178,449
Apr 14, 2026290.19295.20287.03288.98288.44-0.26%246,258
Apr 13, 2026282.12289.72277.43289.72289.171.34%272,462
Apr 10, 2026285.08288.40281.04285.88285.340.08%270,109
Apr 9, 2026273.43287.81273.43285.66285.121.35%429,679
Apr 8, 2026274.00287.37269.05281.85281.327.56%433,926
Apr 7, 2026263.68264.42259.52262.04261.55-2.04%374,392
Apr 6, 2026267.45268.62264.95267.51267.01-0.45%281,422
Apr 2, 2026266.00274.38261.83268.71268.20-1.64%218,927
Apr 1, 2026265.47275.41264.50273.19272.683.03%303,161
Mar 31, 2026260.85271.19259.34265.15264.652.95%289,210
Mar 30, 2026267.28269.69257.14257.55257.06-1.82%321,612
Mar 27, 2026262.98266.75260.65262.33261.84-1.00%199,200
Mar 26, 2026268.04272.85263.45264.98264.48-2.44%158,637
Mar 25, 2026274.89274.89262.36271.60271.091.42%323,247
Mar 24, 2026263.97271.08252.58267.80267.300.13%328,644
Mar 23, 2026258.08275.49258.08267.44266.943.34%326,795
Mar 20, 2026271.67272.10254.98258.79258.30-5.10%895,342
Mar 19, 2026274.55276.17268.12272.70272.19-1.61%297,568
Mar 18, 2026282.26288.75276.60277.17276.65-3.05%402,838
Mar 17, 2026290.08291.40285.36285.89285.35-0.85%275,693
Mar 16, 2026287.52292.09281.28288.33287.791.28%330,730
Mar 13, 2026274.92285.51272.22284.69284.155.47%477,928
Mar 12, 2026281.74286.01271.22272.11269.41-3.27%367,475
Mar 11, 2026287.10288.58280.91281.31278.52-3.18%412,354
Mar 10, 2026297.45301.80290.14290.55287.67-2.92%352,792
Mar 9, 2026300.03302.13289.21299.28296.31-2.17%495,387
Mar 6, 2026305.69310.71298.14305.92302.89-2.06%271,887
Mar 5, 2026321.37326.70306.79312.36309.26-4.76%413,133
Mar 4, 2026326.35331.52318.01327.97324.720.67%456,816
Mar 3, 2026313.14328.91311.80325.79322.56-0.17%420,762
Mar 2, 2026319.80328.96313.72326.36323.12-0.43%326,329
Feb 27, 2026320.72332.26319.17327.76324.511.79%596,199
Feb 26, 2026320.13333.31307.81322.01318.827.07%533,849
Feb 25, 2026319.99321.75296.65300.74297.76-6.02%369,634
Feb 24, 2026318.18325.74318.18319.99316.82-0.01%322,779
Feb 23, 2026323.08328.77311.96320.03316.86-1.66%292,047
Feb 20, 2026324.34329.65316.85325.43322.201.27%349,274
Feb 19, 2026324.47331.49319.40321.35318.16-1.99%403,183
Feb 18, 2026336.34338.79324.50327.87324.62-2.54%490,813
Feb 17, 2026340.92349.00323.55336.40333.06-2.26%278,225
Feb 13, 2026339.81346.83335.57344.19340.782.76%290,116
Feb 12, 2026338.38346.73332.68334.93331.610.26%206,805
Feb 11, 2026328.75337.23305.96334.06330.75-0.89%269,902
Feb 10, 2026328.34341.60323.73337.06333.723.87%363,206
Feb 9, 2026328.48334.09322.88324.49321.27-1.35%234,700
Feb 6, 2026324.11335.04323.24328.92325.661.80%406,862
Feb 5, 2026320.18324.90313.00323.09319.890.72%369,251
Feb 4, 2026307.27322.68307.27320.77317.595.76%692,051
Feb 3, 2026287.33312.87285.41303.31300.305.71%589,963