Installed Building Products, Inc.IBPNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $289.02 | $290.75 | $285.27 | $288.70 | 125,493 |
| 1/30/2026 | $287.82 | $290.53 | $282.30 | $288.14 | 272,110 |
| 1/29/2026 | $295.65 | $300.19 | $289.58 | $292.67 | 221,607 |
| 1/28/2026 | $293.33 | $300.98 | $288.94 | $293.96 | 192,710 |
| 1/27/2026 | $295.83 | $300.05 | $290.11 | $292.61 | 232,400 |
| 1/26/2026 | $298.84 | $300.70 | $292.80 | $295.68 | 328,806 |
| 1/23/2026 | $303.41 | $304.98 | $295.64 | $297.26 | 218,100 |
| 1/22/2026 | $302.87 | $313.55 | $299.66 | $304.45 | 189,409 |
| 1/21/2026 | $302.15 | $312.08 | $299.07 | $306.24 | 219,679 |
| 1/20/2026 | $301.31 | $306.81 | $290.78 | $300.23 | 207,200 |
| 1/16/2026 | $312.75 | $317.86 | $306.85 | $309.70 | 307,500 |
| 1/15/2026 | $305.57 | $315.99 | $305.57 | $314.40 | 209,600 |
| 1/14/2026 | $312.42 | $313.60 | $303.65 | $305.95 | 491,650 |
| 1/13/2026 | $290.93 | $312.35 | $290.93 | $311.69 | 384,400 |
| 1/12/2026 | $293.48 | $304.32 | $293.48 | $302.97 | 484,200 |
| 1/9/2026 | $278.51 | $296.71 | $276.07 | $296.43 | 513,206 |
| 1/8/2026 | $256.31 | $274.87 | $252.00 | $273.89 | 382,300 |
| 1/7/2026 | $278.01 | $279.21 | $257.84 | $257.89 | 241,646 |
| 1/6/2026 | $271.26 | $277.59 | $265.00 | $275.78 | 212,227 |
| 1/5/2026 | $265.10 | $279.62 | $265.10 | $274.18 | 329,513 |
| 1/2/2026 | $258.13 | $268.55 | $255.61 | $267.45 | 152,500 |
| 12/31/2025 | $263.78 | $264.35 | $258.09 | $259.39 | 169,141 |
| 12/30/2025 | $266.24 | $268.00 | $262.21 | $264.47 | 243,815 |
| 12/29/2025 | $268.61 | $268.61 | $264.55 | $266.50 | 137,700 |
| 12/26/2025 | $264.53 | $267.68 | $263.33 | $267.20 | 95,536 |
| 12/24/2025 | $262.50 | $267.32 | $262.50 | $265.82 | 81,809 |
| 12/23/2025 | $265.66 | $266.60 | $261.01 | $264.42 | 143,912 |
| 12/22/2025 | $267.73 | $268.50 | $261.62 | $265.92 | 198,013 |
| 12/19/2025 | $262.53 | $268.15 | $261.35 | $267.18 | 511,400 |
| 12/18/2025 | $264.00 | $270.29 | $263.71 | $265.12 | 260,000 |
| 12/17/2025 | $262.78 | $265.92 | $256.75 | $258.94 | 287,000 |
| 12/16/2025 | $267.18 | $269.94 | $261.77 | $264.86 | 333,400 |
| 12/15/2025 | $273.90 | $278.76 | $267.23 | $268.28 | 355,100 |
| 12/12/2025 | $286.62 | $288.01 | $271.30 | $272.47 | 315,652 |
| 12/11/2025 | $286.00 | $293.53 | $283.58 | $285.08 | 350,000 |
| 12/10/2025 | $267.46 | $286.61 | $266.58 | $283.58 | 462,185 |
| 12/9/2025 | $270.20 | $270.20 | $262.89 | $265.94 | 276,200 |
| 12/8/2025 | $268.84 | $274.00 | $265.00 | $267.60 | 348,226 |
| 12/5/2025 | $267.68 | $271.59 | $262.87 | $268.19 | 175,200 |
| 12/4/2025 | $269.12 | $270.78 | $264.46 | $268.19 | 254,812 |
| 12/3/2025 | $263.00 | $272.91 | $262.90 | $270.25 | 428,262 |
| 12/2/2025 | $265.85 | $266.50 | $260.67 | $263.21 | 172,000 |
| 12/1/2025 | $264.50 | $270.28 | $257.56 | $266.08 | 323,000 |
| 11/28/2025 | $271.98 | $272.99 | $266.92 | $268.02 | 110,225 |
| 11/26/2025 | $268.19 | $273.60 | $267.42 | $270.96 | 388,835 |
| 11/25/2025 | $264.00 | $273.36 | $261.03 | $270.31 | 635,608 |
| 11/24/2025 | $257.27 | $263.40 | $252.43 | $260.18 | 297,541 |
| 11/21/2025 | $246.72 | $263.32 | $245.25 | $258.72 | 593,500 |
| 11/20/2025 | $247.10 | $252.34 | $242.30 | $243.51 | 220,339 |
| 11/19/2025 | $250.00 | $251.15 | $244.92 | $245.53 | 262,402 |
| 11/18/2025 | $243.25 | $249.54 | $234.19 | $247.63 | 211,422 |
| 11/17/2025 | $247.38 | $250.44 | $242.72 | $244.76 | 259,000 |
| 11/14/2025 | $256.84 | $256.84 | $248.88 | $250.51 | 227,305 |
| 11/13/2025 | $261.93 | $265.72 | $254.56 | $257.14 | 289,400 |
| 11/12/2025 | $258.60 | $265.91 | $258.60 | $265.15 | 270,400 |
| 11/11/2025 | $257.30 | $261.78 | $255.29 | $259.55 | 194,630 |
| 11/10/2025 | $257.81 | $261.03 | $254.00 | $257.52 | 260,800 |
| 11/7/2025 | $250.96 | $257.91 | $249.03 | $257.76 | 340,700 |
| 11/6/2025 | $248.40 | $253.52 | $246.20 | $251.92 | 364,800 |
| 11/5/2025 | $254.01 | $270.00 | $242.21 | $245.83 | 859,421 |
| 11/4/2025 | $237.55 | $241.86 | $230.94 | $238.02 | 650,133 |