IBP - Installed Building Products, Inc.
312.36
-15.610 -4.997%
Share volume: 380,669
Last Updated: 03-05-2026
Construction/General Building Contractors – Residential:
0.21%
PREVIOUS CLOSE
CHG
CHG%
$327.97
-15.61
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $321.37 | $321.37 | $326.70 | $326.70 | $306.79 | $306.79 | $312.36 | $312.36 | 380,669 | $380,669.00 |
| 03-04-2026 | $326.35 | $326.35 | $331.52 | $331.52 | $318.01 | $318.01 | $327.97 | $327.97 | 456,816 | $456,816.00 |
| 03-03-2026 | $313.14 | $313.14 | $328.91 | $328.91 | $311.80 | $311.80 | $325.79 | $325.79 | 420,762 | $420,762.00 |
| 03-02-2026 | $319.80 | $319.80 | $328.96 | $328.96 | $313.72 | $313.72 | $326.36 | $326.36 | 326,329 | $326,329.00 |
| 02-27-2026 | $320.72 | $320.72 | $332.26 | $332.26 | $319.17 | $319.17 | $327.76 | $327.76 | 596,199 | $596,199.00 |
| 02-26-2026 | $320.13 | $320.13 | $333.31 | $333.31 | $307.81 | $307.81 | $322.01 | $322.01 | 533,849 | $533,849.00 |
| 02-25-2026 | $319.99 | $319.99 | $321.75 | $321.75 | $296.65 | $296.65 | $300.74 | $300.74 | 369,634 | $369,634.00 |
| 02-24-2026 | $318.18 | $318.18 | $325.74 | $325.74 | $318.18 | $318.18 | $319.99 | $319.99 | 322,779 | $322,779.00 |
| 02-23-2026 | $323.08 | $323.08 | $328.77 | $328.77 | $311.96 | $311.96 | $320.03 | $320.03 | 292,047 | $292,047.00 |
| 02-20-2026 | $324.34 | $324.34 | $329.65 | $329.65 | $316.85 | $316.85 | $325.43 | $325.43 | 349,274 | $349,274.00 |