IBP - Installed Building Products, Inc.
314.39
4.940 1.571%
Share volume: 695,540
Last Updated: 04-21-2026
Construction/General Building Contractors – Residential:
0.29%
PREVIOUS CLOSE
CHG
CHG%
$309.45
4.94
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $318.59 | $318.59 | $322.96 | $322.96 | $311.93 | $311.93 | $314.39 | $314.39 | 695,540 | $695,540.00 |
| 04-20-2026 | $296.12 | $296.12 | $309.80 | $309.80 | $294.34 | $294.34 | $309.45 | $309.45 | 330,280 | $330,280.00 |
| 04-17-2026 | $290.26 | $290.26 | $305.87 | $305.87 | $290.26 | $290.26 | $297.64 | $297.64 | 413,828 | $413,828.00 |
| 04-16-2026 | $284.92 | $284.92 | $288.00 | $288.00 | $278.89 | $278.89 | $282.14 | $282.14 | 166,607 | $166,607.00 |
| 04-15-2026 | $286.31 | $286.31 | $287.20 | $287.20 | $280.72 | $280.72 | $283.75 | $283.75 | 178,449 | $178,449.00 |
| 04-14-2026 | $290.19 | $290.19 | $295.20 | $295.20 | $287.03 | $287.03 | $288.98 | $288.98 | 246,258 | $246,258.00 |
| 04-13-2026 | $282.12 | $282.12 | $289.72 | $289.72 | $277.43 | $277.43 | $289.72 | $289.72 | 272,462 | $272,462.00 |
| 04-10-2026 | $285.08 | $285.08 | $288.40 | $288.40 | $281.04 | $281.04 | $285.88 | $285.88 | 270,109 | $270,109.00 |
| 04-09-2026 | $273.43 | $273.43 | $287.81 | $287.81 | $273.43 | $273.43 | $285.66 | $285.66 | 429,679 | $429,679.00 |
| 04-08-2026 | $274.00 | $274.00 | $287.37 | $287.37 | $269.05 | $269.05 | $281.85 | $281.85 | 433,926 | $433,926.00 |