Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Installed Building Products, Inc. Common Stock (NY:IBP)

269.89 +4.55 (+1.71%)
Streaming Delayed Price Updated: 10:05 AM EDT, Aug 19, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 18, 2025 268.32 274.13 265.32 265.34 345,820 -1.87(-0.70%)
Aug 15, 2025 270.58 270.91 262.73 267.21 489,715 +0.44(+0.16%)
Aug 14, 2025 265.90 268.29 263.00 266.77 538,674 -5.78(-2.12%)
Aug 13, 2025 267.63 275.76 264.37 272.55 635,393 +9.37(+3.56%)
Aug 12, 2025 253.11 264.56 250.75 263.18 681,408 +10.94(+4.34%)
Aug 11, 2025 258.50 259.95 249.30 252.24 577,160 -5.63(-2.18%)
Aug 08, 2025 256.20 261.97 251.30 257.87 1,508,070 +2.66(+1.04%)
Aug 07, 2025 230.93 263.19 230.93 255.21 1,795,780 +43.39(+20.48%)
Aug 06, 2025 216.61 217.77 211.16 211.82 696,916 -3.73(-1.73%)
Aug 05, 2025 214.92 218.17 212.13 215.55 906,147 +2.55(+1.20%)
Aug 04, 2025 206.33 213.79 205.95 213.00 349,515 +6.50(+3.15%)
Aug 01, 2025 201.83 206.99 199.69 206.50 343,009 +4.21(+2.08%)
Jul 31, 2025 198.76 203.51 196.84 202.29 785,355 -0.71(-0.35%)
Jul 30, 2025 206.84 208.74 200.00 203.00 746,779 -3.49(-1.69%)
Jul 29, 2025 206.97 207.94 204.70 206.49 286,344 +0.54(+0.26%)
Jul 28, 2025 204.50 206.76 200.28 205.95 298,241 +1.48(+0.72%)
Jul 25, 2025 202.13 204.53 198.02 204.47 269,114 +4.40(+2.20%)
Jul 24, 2025 204.09 208.00 198.46 200.07 505,325 -7.93(-3.81%)
Jul 23, 2025 204.00 208.58 200.70 208.00 562,402 +6.83(+3.40%)
Jul 22, 2025 190.50 202.31 188.93 201.17 792,958 +15.44(+8.31%)
Jul 21, 2025 185.98 191.26 184.75 185.73 687,126 +1.64(+0.89%)
Jul 18, 2025 192.87 192.95 182.88 184.09 457,059 -7.68(-4.00%)
Jul 17, 2025 189.52 192.74 189.52 191.77 335,075 +0.67(+0.35%)
Jul 16, 2025 191.51 194.05 187.74 191.10 423,161 +0.45(+0.24%)
Jul 15, 2025 200.74 200.74 190.31 190.65 327,101 -8.10(-4.08%)
Jul 14, 2025 197.93 201.28 195.72 198.75 282,093 -1.84(-0.92%)
Jul 11, 2025 199.58 201.80 197.64 200.59 265,743 -1.75(-0.86%)
Jul 10, 2025 200.25 207.52 199.21 202.34 328,469 +1.64(+0.82%)
Jul 09, 2025 193.67 200.76 193.38 200.70 415,149 +8.02(+4.16%)
Jul 08, 2025 193.35 195.77 189.27 192.68 358,492 +0.96(+0.50%)
Jul 07, 2025 194.00 195.50 188.29 191.72 515,822 -2.86(-1.47%)
Jul 03, 2025 195.00 196.85 191.97 194.58 223,710 -0.92(-0.47%)
Jul 02, 2025 193.88 197.15 192.50 195.50 546,761 +0.83(+0.43%)
Jul 01, 2025 177.59 197.16 177.59 194.67 731,329 +14.35(+7.96%)
Jun 30, 2025 179.50 181.01 177.21 180.32 333,752 +1.76(+0.99%)
Jun 27, 2025 177.30 181.07 176.93 178.56 302,648 +1.76(+1.00%)
Jun 26, 2025 176.93 179.25 174.66 176.80 343,356 +0.55(+0.31%)
Jun 25, 2025 180.25 182.40 175.37 176.25 397,971 -5.75(-3.16%)
Jun 24, 2025 179.65 184.49 179.20 182.00 465,100 +2.41(+1.34%)
Jun 23, 2025 169.11 180.31 169.11 179.59 505,852 +9.24(+5.42%)
Jun 20, 2025 166.39 173.81 166.39 170.35 685,454 +6.71(+4.10%)
Jun 18, 2025 162.67 167.44 162.56 163.64 570,652 +0.97(+0.60%)
Jun 17, 2025 164.00 169.49 162.67 162.67 423,950 -4.27(-2.56%)
Jun 16, 2025 167.96 169.50 163.97 166.94 681,589 +1.88(+1.14%)
Jun 13, 2025 167.18 170.00 163.66 165.06 259,909 -5.26(-3.09%)
Jun 12, 2025 169.05 171.58 165.31 170.32 249,021 -0.09(-0.05%)
Jun 11, 2025 176.86 178.29 170.29 170.41 427,677 -4.21(-2.41%)
Jun 10, 2025 170.60 174.71 168.56 174.62 571,507 +6.51(+3.87%)
Jun 09, 2025 167.26 168.68 164.71 168.12 469,658 +3.40(+2.07%)
Jun 06, 2025 170.82 172.03 164.33 164.71 494,856 -4.67(-2.76%)
Jun 05, 2025 166.34 171.33 164.05 169.38 593,187 +3.48(+2.10%)
Jun 04, 2025 164.39 168.82 164.16 165.90 301,289 +2.14(+1.30%)
Jun 03, 2025 159.04 164.15 158.12 163.76 240,520 +5.11(+3.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.