IBP
Installed Building Products, Inc. NYQ · IBP
$225.09
+3.00
(+1.35%)
Neutral · +0.15σ
Price alert —
Loading…
Sign in to get a one-time email the moment IBP crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $222.75 | $225.72 | $220.67 | $225.09 | 0.3M |
| 2026-07-21 | $223.34 | $225.15 | $211.48 | $222.09 | 0.5M |
| 2026-07-20 | $228.72 | $229.19 | $221.60 | $224.21 | 0.4M |
| 2026-07-17 | $232.67 | $238.82 | $225.78 | $228.65 | 0.5M |
| 2026-07-16 | $232.99 | $236.23 | $226.25 | $235.40 | 0.4M |
| 2026-07-15 | $224.87 | $232.89 | $222.02 | $228.59 | 0.7M |
| 2026-07-14 | $227.39 | $232.46 | $221.64 | $224.40 | 0.3M |
| 2026-07-13 | $224.28 | $226.56 | $218.85 | $222.53 | 0.3M |
| 2026-07-10 | $223.18 | $229.05 | $221.49 | $225.13 | 0.2M |
| 2026-07-09 | $217.48 | $221.80 | $215.20 | $220.00 | 0.4M |
| 2026-07-08 | $218.13 | $220.69 | $210.20 | $214.79 | 0.6M |
| 2026-07-07 | $229.12 | $229.12 | $220.70 | $222.19 | 0.3M |
| 2026-07-06 | $228.10 | $230.02 | $219.54 | $225.74 | 0.3M |
| 2026-07-02 | $225.66 | $228.63 | $223.47 | $228.26 | 0.3M |
| 2026-07-01 | $226.90 | $232.79 | $223.72 | $224.02 | 0.4M |
| 2026-06-30 | $227.82 | $230.64 | $225.22 | $229.84 | 0.4M |
| 2026-06-29 | $229.14 | $229.14 | $219.41 | $227.34 | 0.5M |
| 2026-06-26 | $225.84 | $233.75 | $223.36 | $233.32 | 1.3M |
| 2026-06-25 | $224.30 | $230.27 | $223.02 | $227.02 | 0.4M |
| 2026-06-24 | $214.36 | $228.67 | $213.12 | $223.30 | 0.6M |
| 2026-06-23 | $210.38 | $214.33 | $208.80 | $210.68 | 0.3M |
| 2026-06-22 | $216.68 | $219.68 | $210.81 | $211.92 | 0.4M |
| 2026-06-18 | $214.62 | $221.81 | $212.85 | $218.25 | 0.9M |
| 2026-06-17 | $215.42 | $224.10 | $209.26 | $211.31 | 0.5M |
| 2026-06-16 | $213.45 | $219.13 | $212.00 | $217.86 | 0.4M |
| 2026-06-15 | $212.95 | $218.76 | $207.45 | $208.59 | 0.3M |
| 2026-06-12 | $205.49 | $210.31 | $204.36 | $207.09 | 0.4M |
| 2026-06-11 | $196.60 | $207.66 | $195.08 | $207.50 | 0.4M |
| 2026-06-10 | $205.19 | $207.08 | $193.11 | $195.65 | 0.3M |
| 2026-06-09 | $201.20 | $206.60 | $199.58 | $206.03 | 0.4M |
| 2026-06-08 | $197.18 | $202.72 | $195.40 | $200.22 | 0.6M |
| 2026-06-05 | $199.18 | $203.16 | $196.86 | $197.61 | 0.5M |
| 2026-06-04 | $204.77 | $207.33 | $198.61 | $202.74 | 0.5M |
| 2026-06-03 | $201.90 | $203.30 | $198.65 | $201.74 | 0.7M |
| 2026-06-02 | $203.31 | $204.92 | $199.19 | $204.30 | 0.6M |
| 2026-06-01 | $206.50 | $210.08 | $201.61 | $201.80 | 0.3M |
| 2026-05-29 | $209.30 | $214.18 | $208.15 | $209.98 | 0.3M |
| 2026-05-28 | $210.59 | $213.59 | $207.14 | $209.80 | 0.5M |
| 2026-05-27 | $218.85 | $224.93 | $212.24 | $213.51 | 0.4M |
| 2026-05-26 | $216.84 | $218.21 | $213.69 | $217.13 | 0.3M |
| 2026-05-22 | $217.81 | $219.40 | $211.02 | $214.22 | 0.4M |
| 2026-05-21 | $208.38 | $218.73 | $208.38 | $216.85 | 0.6M |
| 2026-05-20 | $206.88 | $216.29 | $203.45 | $215.93 | 0.4M |
| 2026-05-19 | $212.66 | $212.66 | $203.83 | $204.48 | 0.4M |
| 2026-05-18 | $211.03 | $219.52 | $211.03 | $215.36 | 0.5M |
| 2026-05-15 | $206.72 | $213.77 | $206.72 | $209.19 | 0.6M |
| 2026-05-14 | $210.01 | $219.99 | $208.08 | $217.31 | 0.6M |
| 2026-05-13 | $201.82 | $206.39 | $197.80 | $206.36 | 0.8M |
| 2026-05-12 | $209.46 | $209.46 | $200.30 | $202.65 | 0.9M |
| 2026-05-11 | $219.44 | $221.48 | $203.34 | $206.20 | 1.2M |
| 2026-05-08 | $220.12 | $224.28 | $212.24 | $219.99 | 0.6M |
| 2026-05-07 | $259.50 | $270.00 | $212.45 | $216.92 | 1.8M |
| 2026-05-06 | $291.50 | $302.95 | $291.50 | $299.47 | 0.5M |
| 2026-05-05 | $280.76 | $285.31 | $276.00 | $282.53 | 0.3M |
| 2026-05-04 | $288.27 | $289.72 | $275.49 | $277.02 | 0.4M |
| 2026-05-01 | $289.81 | $293.64 | $285.04 | $290.21 | 0.4M |
| 2026-04-30 | $285.60 | $290.31 | $282.40 | $288.55 | 0.3M |
| 2026-04-29 | $291.86 | $293.30 | $283.83 | $284.55 | 0.2M |
| 2026-04-28 | $299.50 | $304.60 | $291.72 | $293.97 | 0.2M |
| 2026-04-27 | $301.66 | $305.61 | $296.06 | $298.53 | 0.3M |
| 2026-04-24 | $307.72 | $309.70 | $301.34 | $302.57 | 0.2M |
| 2026-04-23 | $308.71 | $312.26 | $302.38 | $308.98 | 0.2M |
| 2026-04-22 | $319.18 | $319.18 | $303.90 | $306.18 | 0.3M |
| 2026-04-21 | $318.59 | $322.96 | $311.93 | $314.39 | 0.7M |
| 2026-04-20 | $296.12 | $309.80 | $294.34 | $309.45 | 0.3M |
| 2026-04-17 | $290.26 | $305.87 | $290.26 | $297.64 | 0.4M |
| 2026-04-16 | $284.92 | $288.00 | $278.89 | $282.14 | 0.2M |
| 2026-04-15 | $286.31 | $287.20 | $280.72 | $283.75 | 0.2M |
| 2026-04-14 | $290.19 | $295.20 | $287.03 | $288.98 | 0.2M |
| 2026-04-13 | $282.12 | $289.72 | $277.43 | $289.72 | 0.3M |
| 2026-04-10 | $285.08 | $288.40 | $281.04 | $285.88 | 0.3M |
| 2026-04-09 | $273.43 | $287.81 | $273.43 | $285.66 | 0.4M |
| 2026-04-08 | $274.00 | $287.37 | $269.05 | $281.85 | 0.4M |
| 2026-04-07 | $263.68 | $264.42 | $259.52 | $262.04 | 0.4M |
| 2026-04-06 | $267.45 | $268.62 | $264.95 | $267.51 | 0.3M |
| 2026-04-02 | $266.00 | $274.38 | $261.83 | $268.71 | 0.2M |
| 2026-04-01 | $265.47 | $275.41 | $264.50 | $273.19 | 0.3M |
| 2026-03-31 | $260.85 | $271.19 | $259.34 | $265.15 | 0.3M |
| 2026-03-30 | $267.28 | $269.69 | $257.14 | $257.55 | 0.3M |
| 2026-03-27 | $262.98 | $266.75 | $260.65 | $262.33 | 0.2M |
| 2026-03-26 | $268.04 | $272.85 | $263.45 | $264.98 | 0.2M |
| 2026-03-25 | $274.89 | $274.89 | $262.36 | $271.60 | 0.3M |
| 2026-03-24 | $263.97 | $271.08 | $252.58 | $267.80 | 0.3M |
| 2026-03-23 | $258.08 | $275.49 | $258.08 | $267.44 | 0.3M |
| 2026-03-20 | $271.67 | $272.10 | $254.98 | $258.79 | 0.9M |
| 2026-03-19 | $274.55 | $276.17 | $268.12 | $272.70 | 0.3M |
| 2026-03-18 | $282.26 | $288.75 | $276.60 | $277.17 | 0.4M |
| 2026-03-17 | $290.08 | $291.40 | $285.36 | $285.89 | 0.3M |
| 2026-03-16 | $287.52 | $292.09 | $281.28 | $288.33 | 0.3M |
| 2026-03-13 | $274.92 | $285.51 | $272.22 | $284.69 | 0.5M |
| 2026-03-12 | $281.74 | $286.01 | $271.22 | $272.11 | 0.4M |
| 2026-03-11 | $287.10 | $288.58 | $280.91 | $281.31 | 0.4M |
| 2026-03-10 | $297.45 | $301.80 | $290.14 | $290.55 | 0.4M |
| 2026-03-09 | $300.03 | $302.13 | $289.21 | $299.28 | 0.5M |
| 2026-03-06 | $305.69 | $310.71 | $298.14 | $305.92 | 0.3M |
| 2026-03-05 | $321.37 | $326.70 | $306.79 | $312.36 | 0.4M |
| 2026-03-04 | $326.35 | $331.52 | $318.01 | $327.97 | 0.5M |
| 2026-03-03 | $313.14 | $328.91 | $311.80 | $325.79 | 0.4M |
| 2026-03-02 | $319.80 | $328.96 | $313.72 | $326.36 | 0.3M |
| 2026-02-27 | $320.72 | $332.26 | $319.17 | $327.76 | 0.6M |
| 2026-02-26 | $320.13 | $333.31 | $307.81 | $322.01 | 0.5M |
| 2026-02-25 | $319.99 | $321.75 | $296.65 | $300.74 | 0.4M |
| 2026-02-24 | $318.18 | $325.74 | $318.18 | $319.99 | 0.3M |
| 2026-02-23 | $323.08 | $328.77 | $311.96 | $320.03 | 0.3M |
| 2026-02-20 | $324.34 | $329.65 | $316.85 | $325.43 | 0.3M |
| 2026-02-19 | $324.47 | $331.49 | $319.40 | $321.35 | 0.4M |
| 2026-02-18 | $336.34 | $338.79 | $324.50 | $327.87 | 0.5M |
| 2026-02-17 | $340.92 | $349.00 | $323.55 | $336.40 | 0.3M |
| 2026-02-13 | $339.81 | $346.83 | $335.57 | $344.19 | 0.3M |
| 2026-02-12 | $338.38 | $346.73 | $332.68 | $334.93 | 0.2M |
| 2026-02-11 | $328.75 | $337.23 | $305.96 | $334.06 | 0.3M |
| 2026-02-10 | $328.34 | $341.60 | $323.73 | $337.06 | 0.4M |
| 2026-02-09 | $328.48 | $334.09 | $322.88 | $324.49 | 0.2M |
| 2026-02-06 | $324.11 | $335.04 | $323.24 | $328.92 | 0.4M |
| 2026-02-05 | $320.18 | $324.90 | $313.00 | $323.09 | 0.4M |
| 2026-02-04 | $307.27 | $322.68 | $307.27 | $320.77 | 0.7M |
| 2026-02-03 | $287.33 | $312.87 | $285.41 | $303.31 | 0.6M |
| 2026-02-02 | $289.02 | $290.88 | $285.27 | $286.92 | 0.2M |
| 2026-01-30 | $287.82 | $290.53 | $282.30 | $288.14 | 0.3M |
| 2026-01-29 | $295.65 | $300.19 | $289.58 | $292.67 | 0.2M |
| 2026-01-28 | $293.33 | $300.98 | $288.94 | $293.96 | 0.2M |
| 2026-01-27 | $295.83 | $300.05 | $290.11 | $292.61 | 0.2M |
| 2026-01-26 | $298.84 | $300.70 | $292.80 | $295.68 | 0.3M |
| 2026-01-23 | $303.41 | $304.98 | $295.64 | $297.26 | 0.2M |