Installed Building Products (NY: IBP )

226.88 -1.86 (-0.81%)
Streaming Delayed Price Updated: 2:49 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 229.34 229.44 226.48 228.74 111,703 +3.21(+1.42%)
Nov 27, 2024 228.71 229.77 223.96 225.53 172,378 +0.12(+0.05%)
Nov 26, 2024 233.59 233.59 222.24 225.41 334,715 -10.35(-4.39%)
Nov 25, 2024 221.91 238.87 221.91 235.76 477,908 +18.67(+8.60%)
Nov 22, 2024 214.06 217.44 211.01 217.09 349,109 +5.85(+2.77%)
Nov 21, 2024 209.91 215.37 209.64 211.24 248,832 +2.71(+1.30%)
Nov 20, 2024 206.29 209.40 204.14 208.53 213,871 +1.62(+0.78%)
Nov 19, 2024 203.60 207.20 201.26 206.91 267,341 +1.79(+0.87%)
Nov 18, 2024 200.63 206.10 199.42 205.12 255,382 +5.10(+2.55%)
Nov 15, 2024 209.47 209.47 199.29 200.02 354,601 -7.96(-3.83%)
Nov 14, 2024 208.94 211.56 207.08 207.98 281,881 +0.25(+0.12%)
Nov 13, 2024 211.36 213.18 207.34 207.73 326,612 +0.08(+0.04%)
Nov 12, 2024 209.57 212.64 207.22 207.65 427,958 -3.09(-1.47%)
Nov 11, 2024 214.02 214.99 210.00 210.74 336,206 +0.48(+0.23%)
Nov 08, 2024 215.30 215.73 209.90 210.26 577,104 -7.01(-3.23%)
Nov 07, 2024 220.41 228.00 215.02 217.27 554,735 -10.42(-4.58%)
Nov 06, 2024 232.29 232.88 215.30 227.69 702,780 -4.86(-2.09%)
Nov 05, 2024 219.44 235.10 219.44 232.55 387,616 +11.48(+5.19%)
Nov 04, 2024 221.29 227.67 218.97 221.07 377,654 +4.22(+1.95%)
Nov 01, 2024 220.07 221.82 216.85 216.85 223,828 -0.05(-0.02%)
Oct 31, 2024 215.54 219.40 214.18 216.90 191,016 -0.41(-0.19%)
Oct 30, 2024 215.44 224.17 214.50 217.31 269,522 +1.87(+0.87%)
Oct 29, 2024 222.82 222.82 205.80 215.44 748,226 -19.27(-8.21%)
Oct 28, 2024 234.70 238.42 232.47 234.71 138,735 +4.27(+1.85%)
Oct 25, 2024 233.14 236.58 230.26 230.44 204,094 -0.18(-0.08%)
Oct 24, 2024 229.61 234.54 227.25 230.62 198,962 +3.54(+1.56%)
Oct 23, 2024 232.11 234.88 226.61 227.08 494,713 -7.67(-3.27%)
Oct 22, 2024 238.60 238.60 234.01 234.75 164,745 -8.21(-3.38%)
Oct 21, 2024 252.22 254.25 240.59 242.96 242,229 -11.46(-4.50%)
Oct 18, 2024 255.99 257.82 253.01 254.42 150,602 +0.34(+0.13%)
Oct 17, 2024 254.00 255.92 250.18 254.08 186,659 -0.21(-0.08%)
Oct 16, 2024 254.82 259.59 253.78 254.29 261,309 +2.85(+1.13%)
Oct 15, 2024 251.07 256.87 250.79 251.44 288,924 +1.82(+0.73%)
Oct 14, 2024 241.17 249.65 237.68 249.62 299,612 +10.95(+4.59%)
Oct 11, 2024 233.51 238.92 231.82 238.67 150,726 +4.75(+2.03%)
Oct 10, 2024 235.45 237.76 231.77 233.92 214,179 -6.04(-2.52%)
Oct 09, 2024 241.22 242.51 237.68 239.96 172,433 -1.12(-0.46%)
Oct 08, 2024 238.09 245.99 236.09 241.08 218,057 +3.97(+1.67%)
Oct 07, 2024 234.61 238.15 231.05 237.11 228,564 -1.66(-0.70%)
Oct 04, 2024 244.97 244.97 229.56 238.77 266,126 -2.77(-1.15%)
Oct 03, 2024 244.12 245.46 236.91 241.54 242,245 -4.11(-1.67%)
Oct 02, 2024 243.11 247.45 237.31 245.65 131,906 -1.13(-0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.