IBP - Installed Building Products, Inc.
202.65
-3.550 -1.752%
Share volume: 905,974
Last Updated: 05-12-2026
Construction/General Building Contractors – Residential:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$206.20
-3.55
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $209.46 | $209.46 | $209.46 | $209.46 | $200.30 | $200.30 | $202.65 | $202.65 | 905,974 | $905,974.00 |
| 05-11-2026 | $219.44 | $219.44 | $221.48 | $221.48 | $203.34 | $203.34 | $206.20 | $206.20 | 1,187,950 | $1,187,950.00 |
| 05-08-2026 | $220.12 | $220.12 | $224.28 | $224.28 | $212.24 | $212.24 | $219.99 | $219.99 | 594,891 | $594,891.00 |
| 05-07-2026 | $259.50 | $259.50 | $270.00 | $270.00 | $212.45 | $212.45 | $216.92 | $216.92 | 1,791,503 | $1,791,503.00 |
| 05-06-2026 | $291.50 | $291.50 | $302.95 | $302.95 | $291.50 | $291.50 | $299.47 | $299.47 | 464,382 | $464,382.00 |
| 05-05-2026 | $280.76 | $280.76 | $285.31 | $285.31 | $276.00 | $276.00 | $282.53 | $282.53 | 328,563 | $328,563.00 |
| 05-04-2026 | $288.27 | $288.27 | $289.72 | $289.72 | $275.49 | $275.49 | $277.02 | $277.02 | 377,104 | $377,104.00 |
| 05-01-2026 | $289.81 | $289.81 | $293.64 | $293.64 | $285.04 | $285.04 | $290.21 | $290.21 | 364,174 | $364,174.00 |
| 04-30-2026 | $285.60 | $285.60 | $290.31 | $290.31 | $282.40 | $282.40 | $288.55 | $288.55 | 304,094 | $304,094.00 |
| 04-29-2026 | $291.86 | $291.86 | $293.30 | $293.30 | $283.83 | $283.83 | $284.55 | $284.55 | 195,025 | $195,025.00 |