Installed Building Products, Inc. Common Stock (IBP)

229.84
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 8:15 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026227.82230.64225.22229.84394,445229.84
6/29/2026229.14229.14219.41227.34533,166227.34
6/26/2026225.84233.75223.36233.321,323,406233.32
6/25/2026224.30230.27223.02227.02433,127227.02
6/24/2026214.36228.67213.12223.30585,049223.30
6/23/2026210.38214.33208.80210.68295,230210.68
6/22/2026216.68219.68210.81211.92445,452211.92
6/18/2026214.62221.81212.84218.25865,461218.25
6/17/2026215.42224.10209.25211.31489,336211.31
6/16/2026213.45219.13212.00217.86431,975217.86
6/15/2026212.95218.76207.45208.59306,629208.59
6/12/2026205.49210.31204.36207.09411,558206.70
6/11/2026196.60207.66195.08207.50366,028207.11
6/10/2026205.19207.08193.11195.65342,132195.28
6/09/2026201.20206.60199.58206.03392,075205.64
6/08/2026197.18202.72195.40200.22581,394199.84
6/05/2026199.18203.16196.85197.61487,840197.24
6/04/2026204.77207.32198.61202.74497,320202.36
6/03/2026201.90203.29198.65201.74715,225201.36
6/02/2026203.31204.92199.19204.30560,615203.91
6/01/2026206.50210.07201.61201.80338,686201.42
5/29/2026209.30214.18208.15209.98321,332209.59
5/28/2026210.59213.59207.14209.80484,871209.41
5/27/2026218.85224.93212.24213.51426,737213.11
5/26/2026216.84218.21213.69217.13340,213216.72
5/22/2026217.81219.40211.02214.22430,435213.82
5/21/2026208.38218.73208.38216.85590,950216.44
5/20/2026206.88216.29203.45215.93429,772215.52
5/19/2026212.66212.66203.83204.48350,621204.09
5/18/2026211.03219.51211.03215.36519,316214.95
5/15/2026206.72213.76206.72209.19608,611208.80
5/14/2026210.01219.99208.09217.31618,391216.90
5/13/2026201.82206.39197.80206.36830,751205.97
5/12/2026209.46209.46200.30202.65910,018202.27
5/11/2026219.44221.48203.34206.201,188,216205.81
5/08/2026220.12224.28212.24219.99594,892219.58
5/07/2026259.50270.00212.44216.921,791,470216.51
5/06/2026291.50302.95291.50299.47464,383298.91
5/05/2026280.76285.31276.00282.53328,563282.00
5/04/2026288.27289.71275.49277.02377,096276.50
5/01/2026289.81293.64285.04290.21364,175289.66
4/30/2026285.60290.31282.39288.55304,094288.01
4/29/2026291.86293.30283.83284.55195,025284.01
4/28/2026299.50304.60291.72293.97229,634293.42
4/27/2026301.66305.61296.06298.53283,529297.97
4/24/2026307.72309.70301.34302.57223,565302.00
4/23/2026308.71312.26302.38308.98220,741308.40
4/22/2026319.18319.18303.90306.18325,825305.60
4/21/2026318.59322.96311.93314.39695,570313.80
4/20/2026296.12309.80294.34309.45330,280308.87
4/17/2026290.26305.87290.26297.64413,829297.08
4/16/2026284.92288.00278.89282.14166,607281.61
4/15/2026286.31287.19280.72283.75178,330283.22
4/14/2026290.19295.20287.03288.98246,259288.44
4/13/2026282.12289.72277.43289.72272,463289.17
4/10/2026285.08288.40281.04285.88270,109285.34
4/09/2026273.43287.81273.43285.66429,680285.12
4/08/2026274.00287.37269.05281.85433,926281.32
4/07/2026263.68264.42259.52262.04374,388261.55
4/06/2026267.45268.62264.94267.51281,423267.01
4/02/2026266.00274.38261.82268.71218,927268.20
4/01/2026265.47275.41264.50273.19303,162272.68