Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Installed Building Products, Inc. (IBP)

Compare
172.62
+1.16
+(0.68%)
At close: 3:59:59 PM EDT
172.68
+0.06
+(0.03%)
After hours: 4:05:08 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 2025171.03173.19167.74172.62172.62159,175
Mar 31, 2025168.58172.80165.23171.46171.46353,000
Mar 28, 2025172.99172.99167.67170.63170.63295,000
Mar 27, 2025175.92177.72172.11172.29172.29334,900
Mar 26, 2025178.24180.67174.82176.42176.42184,500
Mar 25, 2025176.19180.22175.80178.18178.18324,700
Mar 24, 2025174.24179.77174.24179.63179.63303,200
Mar 21, 2025170.27173.62168.14172.24172.241,131,100
Mar 20, 2025172.06178.56172.06174.89174.89392,300
Mar 19, 2025171.72175.13169.79173.66173.66296,200
Mar 18, 2025171.80172.85169.87171.56171.56269,800
Mar 17, 2025170.93171.57166.96170.99170.99325,300
Mar 14, 2025 2.07 Dividend
Mar 14, 2025168.39171.92166.36171.21171.21433,900
Mar 13, 2025170.28172.13167.73168.63166.56456,500
Mar 12, 2025174.14174.32168.43171.34169.24402,200
Mar 11, 2025180.01180.01168.35171.18169.08439,000
Mar 10, 2025176.34183.96175.56178.95176.75378,300
Mar 7, 2025173.63180.18170.56177.04174.87416,200
Mar 6, 2025172.13175.99170.20173.96171.82283,200
Mar 5, 2025167.57172.97166.26172.44170.32500,600
Mar 4, 2025160.88170.43159.76166.17164.13543,700
Mar 3, 2025170.91173.15161.64162.22160.23479,800
Feb 28, 2025170.61173.59169.10171.40169.301,023,300
Feb 27, 2025171.96175.85165.66170.06167.97820,700
Feb 26, 2025171.03175.90168.01172.00169.891,167,600
Feb 25, 2025165.69172.43165.40170.99168.89435,400
Feb 24, 2025165.25167.48162.20165.32163.29281,200
Feb 21, 2025174.40177.01163.14165.50163.47375,500
Feb 20, 2025169.96173.14167.43171.59169.48341,900
Feb 19, 2025170.31172.31167.24170.91168.81416,900
Feb 18, 2025177.00177.88170.29173.98171.84400,900
Feb 14, 2025180.43184.03177.86178.07175.88275,200
Feb 13, 2025180.79180.79176.74178.30176.11270,900
Feb 12, 2025176.02179.52175.00178.13175.94348,600
Feb 11, 2025184.05188.30182.77183.57181.32291,600
Feb 10, 2025184.74185.86182.73184.77182.50307,700
Feb 7, 2025191.75191.75179.24181.99179.76346,700
Feb 6, 2025192.94194.22188.54191.32188.97431,900
Feb 5, 2025195.48195.48191.27191.82189.47249,100
Feb 4, 2025188.55193.45186.26192.79190.42238,800
Feb 3, 2025190.91194.61185.69187.62185.32352,100
Jan 31, 2025203.79203.79197.57198.84196.40486,700
Jan 30, 2025200.05206.84198.13206.22203.69252,600
Jan 29, 2025197.69201.82195.63197.29194.87166,500
Jan 28, 2025203.35203.35197.75197.89195.46214,300
Jan 27, 2025205.50214.10202.17203.97201.47522,100
Jan 24, 2025205.52205.88202.36204.94202.42278,400
Jan 23, 2025205.00207.57203.15205.31202.79354,100
Jan 22, 2025200.63206.31200.33204.76202.25421,200
Jan 21, 2025199.69202.38198.20201.27198.80369,200
Jan 17, 2025202.89204.15195.38196.00193.59382,200
Jan 16, 2025193.77199.79193.08199.04196.60357,500
Jan 15, 2025199.65199.65193.97194.46192.07361,500
Jan 14, 2025180.11188.24179.12187.44185.14458,400
Jan 13, 2025171.02175.64170.65174.99172.84165,100
Jan 10, 2025169.99174.28169.37172.00169.89241,800
Jan 8, 2025172.49177.23169.02176.15173.99241,800
Jan 7, 2025175.19176.16170.52173.83171.70250,300
Jan 6, 2025177.06180.43174.97175.21173.06177,600
Jan 3, 2025174.16176.64172.93175.58173.42215,800
Jan 2, 2025177.79178.99172.20173.24171.11254,300
Dec 31, 2024176.91177.43174.64175.25173.10196,900
Dec 30, 2024175.04177.02170.03174.48172.34254,600
Dec 27, 2024175.84177.69172.95174.32172.18196,700
Dec 26, 2024175.31177.92174.15176.61174.44164,000
Dec 24, 2024176.79180.28174.90177.24175.0685,500
Dec 23, 2024176.93178.86173.85178.21176.02242,900
Dec 20, 2024175.87181.13175.87178.03175.84666,900
Dec 19, 2024180.00183.85175.51176.99174.82435,700
Dec 18, 2024194.11194.49181.09182.55180.31411,300
Dec 17, 2024194.39195.66190.65192.10189.74263,100
Dec 16, 2024196.35200.14193.81195.20192.80268,700
Dec 13, 2024 0.35 Dividend
Dec 13, 2024202.17202.66196.40198.50196.06387,500
Dec 12, 2024208.82210.25205.55205.77202.90271,500
Dec 11, 2024212.34212.43208.43208.53205.62260,400
Dec 10, 2024213.95215.25206.06208.87205.96269,200
Dec 9, 2024216.54218.27213.99218.09215.05178,400
Dec 6, 2024219.51219.51213.24214.37211.38173,200
Dec 5, 2024223.21223.21213.00213.44210.46177,500
Dec 4, 2024223.30224.03220.23222.85219.74175,900
Dec 3, 2024223.09225.12220.00223.29220.17150,700
Dec 2, 2024227.21229.52223.07224.14221.01275,300
Nov 29, 2024229.34229.44226.48228.74225.55111,700
Nov 27, 2024228.71229.77223.96225.53222.38172,400
Nov 26, 2024233.59233.59222.24225.41222.26334,700
Nov 25, 2024221.91238.87221.91235.76232.47477,900
Nov 22, 2024214.06217.44211.01217.09214.06349,100
Nov 21, 2024209.91215.37209.64211.24208.29248,800
Nov 20, 2024206.29209.40204.14208.53205.62213,900
Nov 19, 2024203.60207.20201.27206.91204.02267,300
Nov 18, 2024200.63206.11199.42205.12202.26255,400
Nov 15, 2024209.47209.47199.29200.02197.23354,600
Nov 14, 2024208.94211.56207.08207.98205.08281,900
Nov 13, 2024211.36213.18207.34207.73204.83326,600
Nov 12, 2024209.57212.64207.22207.65204.75428,000
Nov 11, 2024214.02214.99210.00210.74207.80336,200
Nov 8, 2024215.30215.73209.90210.26207.33577,000
Nov 7, 2024220.41228.00215.02217.27214.24554,700
Nov 6, 2024232.29232.88215.30227.69224.51702,800
Nov 5, 2024219.44235.10219.44232.55229.30387,600
Nov 4, 2024221.29227.67218.97221.07217.98377,700
Nov 1, 2024220.07221.82216.85216.85213.82223,800
Oct 31, 2024215.54219.40214.18216.90213.87191,000
Oct 30, 2024215.44224.17214.50217.31214.28269,500
Oct 29, 2024222.82222.82205.80215.44212.43748,200
Oct 28, 2024234.70238.42232.47234.71231.43138,700
Oct 25, 2024233.14236.58230.26230.44227.22204,100
Oct 24, 2024229.61234.54227.25230.62227.40199,000
Oct 23, 2024232.11234.88226.61227.08223.91494,700
Oct 22, 2024238.60238.60234.01234.75231.47164,700
Oct 21, 2024252.22254.25240.59242.96239.57242,200
Oct 18, 2024255.99257.82253.02254.42250.87150,600
Oct 17, 2024254.00255.92250.18254.08250.53186,700
Oct 16, 2024254.82259.59253.78254.29250.74261,300
Oct 15, 2024251.07256.87250.79251.44247.93288,900
Oct 14, 2024241.17249.65237.68249.62246.14299,600
Oct 11, 2024233.51238.92231.82238.67235.34150,700
Oct 10, 2024235.45237.76231.77233.92230.66214,200
Oct 9, 2024241.22242.52237.68239.96236.61172,400
Oct 8, 2024238.09245.99236.09241.08237.72218,100
Oct 7, 2024234.61238.15231.05237.11233.80228,600
Oct 4, 2024244.97244.97229.56238.77235.44266,100
Oct 3, 2024244.12245.46236.91241.54238.17242,200
Oct 2, 2024243.11247.45237.31245.65242.22131,900
Oct 1, 2024247.24247.91241.07246.78243.34136,300
Sep 30, 2024248.38249.36241.69246.27242.83206,400
Sep 27, 2024247.90255.84246.99250.40246.91263,700
Sep 26, 2024244.81245.36241.15245.06241.64245,900
Sep 25, 2024238.80241.98235.88238.46235.13194,800
Sep 24, 2024243.78243.78239.26241.29237.92281,300
Sep 23, 2024242.44244.41239.02243.44240.04181,200
Sep 20, 2024243.72244.63237.95239.19235.85551,700
Sep 19, 2024245.21246.98240.83246.07242.64283,200
Sep 18, 2024239.34245.37234.89236.25232.95330,200
Sep 17, 2024231.03239.44228.89238.14234.82384,400
Sep 16, 2024224.61230.92220.23226.24223.08247,200
Sep 13, 2024 0.35 Dividend
Sep 13, 2024220.10224.93214.24223.26220.14287,500
Sep 12, 2024207.74213.45207.01210.81207.52157,500
Sep 11, 2024204.51206.89198.97205.92202.71260,500
Sep 10, 2024205.10207.43201.33206.79203.57197,800
Sep 9, 2024204.89206.67202.81204.51201.32311,000
Sep 6, 2024206.68210.11204.12204.47201.28254,300
Sep 5, 2024210.37210.37204.21205.21202.01185,300
Sep 4, 2024208.13211.27203.02209.27206.01189,700
Sep 3, 2024219.95222.11206.37208.88205.62213,600
Aug 30, 2024222.99224.98216.50222.31218.84158,800
Aug 29, 2024223.08223.95219.42220.09216.66125,400
Aug 28, 2024222.74224.34220.00220.82217.38205,900
Aug 27, 2024224.93227.00221.13224.67221.17197,200
Aug 26, 2024232.50233.08226.43228.19224.63230,500
Aug 23, 2024220.30233.09219.20232.29228.67265,100
Aug 22, 2024219.31221.71216.00217.72214.33200,000
Aug 21, 2024211.83220.75211.83220.38216.94461,800
Aug 20, 2024211.26214.46207.27207.62204.38269,200
Aug 19, 2024208.00212.38207.71211.02207.73203,700
Aug 16, 2024210.16212.45206.12206.82203.60244,200
Aug 15, 2024214.82217.64209.45211.28207.99364,300
Aug 14, 2024216.18216.94207.78208.10204.86303,000
Aug 13, 2024212.37217.18210.60213.30209.97266,100
Aug 12, 2024212.73214.52208.65209.99206.72280,800
Aug 9, 2024216.19216.85212.79213.07209.75199,800
Aug 8, 2024210.79215.60207.30214.76211.41234,300
Aug 7, 2024227.57230.47206.33207.73204.49416,900
Aug 6, 2024221.25228.60213.92224.10220.61418,700
Aug 5, 2024211.42231.38209.26223.01219.53313,700
Aug 2, 2024224.10232.51222.51231.74228.13412,600
Aug 1, 2024252.99263.66229.49235.89232.21798,900
Jul 31, 2024272.35281.04267.10270.35266.13529,100
Jul 30, 2024267.20271.19263.38269.59265.39241,400
Jul 29, 2024266.81272.41262.82266.37262.22348,600
Jul 26, 2024256.88266.30256.39265.53261.39426,900
Jul 25, 2024245.47253.19241.14247.73243.87336,200
Jul 24, 2024247.83250.60240.44241.20237.44225,200
Jul 23, 2024244.37253.86242.16249.89245.99224,300
Jul 22, 2024244.01247.37238.07247.17243.32229,000
Jul 19, 2024242.75246.10238.86240.54236.79249,600
Jul 18, 2024242.76255.65241.58243.65239.85491,700
Jul 17, 2024246.84250.79241.31241.31237.55502,500
Jul 16, 2024240.56251.85238.39251.22247.30489,300
Jul 15, 2024233.10238.55232.57234.31230.66300,400
Jul 12, 2024229.45236.38229.45230.79227.19481,900
Jul 11, 2024219.48232.89218.86226.86223.32677,400
Jul 10, 2024205.43211.42204.22210.33207.05282,900
Jul 9, 2024204.92208.33202.35204.00200.82372,400
Jul 8, 2024201.41206.80200.57206.78203.56329,100
Jul 5, 2024199.28201.38196.56199.60196.49182,800
Jul 3, 2024199.59203.35198.76199.76196.65167,600
Jul 2, 2024198.95201.56195.34198.80195.70284,900
Jul 1, 2024206.66206.81197.95201.10197.96329,700
Jun 28, 2024204.44206.36202.36205.68202.47625,500
Jun 27, 2024198.51202.35196.21202.16199.01297,200
Jun 26, 2024196.51198.61193.51197.63194.55259,500
Jun 25, 2024197.64198.37191.65196.45193.39373,000
Jun 24, 2024198.06203.27195.93198.93195.83280,100
Jun 21, 2024198.32199.90193.95197.93194.84795,200
Jun 20, 2024206.68210.00195.99198.93195.83480,600
Jun 18, 2024213.34214.69209.28210.83207.54309,700
Jun 17, 2024211.93214.34210.04214.18210.84287,600
Jun 14, 2024 0.35 Dividend
Jun 14, 2024217.19218.00210.58214.67211.32195,400
Jun 13, 2024219.00221.92217.39221.90218.10193,200
Jun 12, 2024215.00224.74215.00220.48216.70347,300
Jun 11, 2024208.81209.15205.17206.87203.32173,100
Jun 10, 2024207.53210.65207.53210.25206.65394,600
Jun 7, 2024208.89212.22205.43210.17206.57513,000
Jun 6, 2024218.67220.10213.07213.62209.96365,200
Jun 5, 2024211.38221.04210.03219.82216.05364,400
Jun 4, 2024210.21211.88207.22209.81206.21397,300
Jun 3, 2024213.59213.70209.80211.81208.18347,000
May 31, 2024210.46213.09208.80211.84208.21254,100
May 30, 2024207.47210.99204.75209.59206.00558,300
May 29, 2024206.76208.31203.52205.61202.08341,500
May 28, 2024212.81214.25207.50209.24205.65230,200
May 24, 2024211.55212.67208.09212.29208.65134,600
May 23, 2024208.71211.04203.44209.01205.43204,800
May 22, 2024210.41211.15205.88207.25203.70265,200
May 21, 2024212.73213.01208.80211.07207.45457,700
May 20, 2024212.50215.24208.20213.12209.47281,600
May 17, 2024217.69219.15209.27211.83208.20464,300
May 16, 2024231.41231.41216.49216.97213.25616,500
May 15, 2024237.35238.50232.75233.41229.41296,100
May 14, 2024231.46232.46227.77231.62227.65246,300
May 13, 2024233.72234.71228.23228.23224.32290,200
May 10, 2024236.75237.04231.48233.65229.64259,300
May 9, 2024232.00243.55230.59236.78232.72388,700
May 8, 2024234.42238.86230.28232.00228.02577,000
May 7, 2024248.27249.79236.21236.93232.87651,200
May 6, 2024247.51251.44246.15249.06244.79240,300
May 3, 2024252.33257.45243.44243.70239.52223,700
May 2, 2024242.05247.05233.44244.69240.49276,900
May 1, 2024236.23249.49233.84240.55236.43238,200
Apr 30, 2024240.41241.60235.43235.73231.69207,100
Apr 29, 2024241.77243.41239.22243.39239.22196,600
Apr 26, 2024237.98242.65237.79239.66235.55201,400
Apr 25, 2024227.16237.17222.63235.22231.19236,500
Apr 24, 2024238.80241.99233.25235.25231.22250,900
Apr 23, 2024224.54238.44221.37237.99233.91269,800
Apr 22, 2024223.53225.31219.92223.43219.60176,800
Apr 19, 2024224.24227.44218.89221.34217.55293,600
Apr 18, 2024229.01230.98223.99224.59220.74253,100
Apr 17, 2024230.26230.82223.10224.35220.50310,300
Apr 16, 2024233.93233.93218.41226.25222.37539,100
Apr 15, 2024240.70242.19236.20237.25233.18239,500
Apr 12, 2024240.46243.99237.38240.76236.63187,200
Apr 11, 2024241.79244.21240.38242.85238.69341,900
Apr 10, 2024240.81248.02239.14240.32236.20629,500
Apr 9, 2024256.76257.69246.78254.36250.00298,800
Apr 8, 2024260.38260.69255.48255.84251.45175,800
Apr 5, 2024253.11258.73253.11258.28253.85215,200
Apr 4, 2024262.61263.74250.61251.44247.13188,400
Apr 3, 2024250.78259.83250.78259.46255.01200,200
Apr 2, 2024252.17253.51247.53253.15248.81298,400

Related Tickers

TMHC Taylor Morrison Home Corporation
60.58
+0.90%
 
SKY Champion Homes, Inc.
92.59
-2.29%
 
CVCO Cavco Industries, Inc.
516.13
-0.67%
 
MHO M/I Homes, Inc.
114.24
+0.05%
 
NVR NVR, Inc.
7,198.20
-0.64%
 
TPH Tri Pointe Homes, Inc.
32.21
+0.91%
 
LGIH LGI Homes, Inc.
66.02
-0.68%
 
HOV Hovnanian Enterprises, Inc.
104.46
-0.24%
 
PHM PulteGroup, Inc.
103.04
+0.23%
 
MTH Meritage Homes Corporation
71.12
+0.34%