Skip to main content

Installed Building Products (NY: IBP )

197.93 -1.00 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 119.31 122.46 119.31 122.19 290,457 +2.27(+1.89%)
Apr 27, 2023 117.25 120.57 117.25 119.92 183,883 +3.53(+3.03%)
Apr 26, 2023 118.11 118.93 116.14 116.39 205,283 -2.18(-1.84%)
Apr 25, 2023 120.17 121.31 118.57 118.57 192,465 -2.56(-2.11%)
Apr 24, 2023 120.01 121.50 119.72 121.13 171,405 +0.95(+0.79%)
Apr 21, 2023 120.61 121.31 119.42 120.17 207,077 +0.39(+0.33%)
Apr 20, 2023 117.53 123.76 117.53 119.78 335,129 +2.11(+1.80%)
Apr 19, 2023 116.81 118.10 114.86 117.67 243,850 +0.84(+0.72%)
Apr 18, 2023 112.35 118.24 111.89 116.83 466,521 +5.94(+5.36%)
Apr 17, 2023 110.16 111.29 109.56 110.89 103,046 +0.89(+0.81%)
Apr 14, 2023 109.58 110.92 108.69 110.00 117,839 +0.26(+0.23%)
Apr 13, 2023 110.22 111.21 108.83 109.74 244,852 +0.30(+0.27%)
Apr 12, 2023 111.47 112.09 108.97 109.45 212,372 -0.24(-0.22%)
Apr 11, 2023 107.34 110.81 107.31 109.68 165,136 +3.55(+3.34%)
Apr 10, 2023 104.49 107.34 103.37 106.13 164,441 +1.05(+1.00%)
Apr 06, 2023 106.25 106.25 102.59 105.08 189,387 -0.83(-0.78%)
Apr 05, 2023 106.78 107.28 105.60 105.91 175,497 -1.79(-1.66%)
Apr 04, 2023 112.94 113.23 106.46 107.70 274,214 -4.39(-3.92%)
Apr 03, 2023 111.62 112.76 110.51 112.09 201,171 -0.03(-0.03%)
Mar 31, 2023 108.49 112.21 107.97 112.12 179,280 +3.82(+3.53%)
Mar 30, 2023 109.78 110.52 108.02 108.30 99,400 -0.61(-0.56%)
Mar 29, 2023 108.38 109.31 107.45 108.91 213,108 +1.36(+1.26%)
Mar 28, 2023 106.30 109.32 106.00 107.55 239,139 +1.18(+1.11%)
Mar 27, 2023 108.62 108.64 105.44 106.37 232,442 -0.76(-0.71%)
Mar 24, 2023 103.49 107.46 101.89 107.13 398,269 +2.95(+2.83%)
Mar 23, 2023 105.41 107.85 102.99 104.18 248,724 +0.02(+0.02%)
Mar 22, 2023 106.64 107.39 104.00 104.16 166,231 -2.74(-2.57%)
Mar 21, 2023 104.93 107.38 104.93 106.90 227,488 +3.54(+3.42%)
Mar 20, 2023 102.75 104.83 102.75 103.36 173,457 +1.38(+1.35%)
Mar 17, 2023 104.28 104.74 101.71 101.98 705,181 -2.57(-2.45%)
Mar 16, 2023 101.95 105.84 100.85 104.55 314,872 +1.05(+1.02%)
Mar 15, 2023 103.80 105.72 101.76 103.50 225,434 -2.53(-2.38%)
Mar 14, 2023 109.92 110.16 104.93 106.03 418,114 -0.37(-0.35%)
Mar 13, 2023 103.93 107.13 101.75 106.40 424,486 +0.15(+0.14%)
Mar 10, 2023 111.24 111.24 105.07 106.25 229,069 -5.03(-4.52%)
Mar 09, 2023 110.85 112.71 110.71 111.28 374,246 +0.02(+0.02%)
Mar 08, 2023 112.28 112.28 108.91 111.26 384,983 -0.41(-0.37%)
Mar 07, 2023 114.58 115.33 111.51 111.67 322,716 -2.88(-2.51%)
Mar 06, 2023 118.12 118.22 112.79 114.55 225,434 -2.93(-2.49%)
Mar 03, 2023 115.39 117.71 113.31 117.47 331,949 +3.23(+2.82%)
Mar 02, 2023 112.53 114.50 111.83 114.25 272,774 -0.33(-0.29%)
Mar 01, 2023 111.98 114.93 111.53 114.58 397,241 +2.40(+2.14%)
Feb 28, 2023 112.73 113.87 112.04 112.17 311,075 -1.30(-1.15%)
Feb 27, 2023 112.45 113.65 111.06 113.48 197,773 +2.82(+2.55%)
Feb 24, 2023 110.25 111.75 108.52 110.66 286,874 -1.45(-1.29%)
Feb 23, 2023 113.10 113.10 106.76 112.11 294,059 +3.38(+3.11%)
Feb 22, 2023 106.01 112.23 104.29 108.72 609,418 +7.43(+7.33%)
Feb 21, 2023 103.80 105.11 100.49 101.30 364,860 -5.41(-5.07%)
Feb 17, 2023 108.56 108.56 104.72 106.71 272,263 -2.09(-1.92%)
Feb 16, 2023 108.11 111.12 108.09 108.80 206,344 -1.74(-1.57%)
Feb 15, 2023 108.48 110.72 107.33 110.54 193,745 +0.59(+0.54%)
Feb 14, 2023 107.17 110.22 106.23 109.95 199,072 +1.25(+1.15%)
Feb 13, 2023 104.78 109.67 104.78 108.69 202,399 +4.19(+4.01%)
Feb 10, 2023 104.99 106.24 104.44 104.50 115,468 -1.41(-1.33%)
Feb 09, 2023 108.45 109.56 105.84 105.91 118,408 -1.23(-1.15%)
Feb 08, 2023 108.90 110.23 106.75 107.15 135,635 -2.96(-2.68%)
Feb 07, 2023 109.17 110.63 107.46 110.10 212,174 -0.19(-0.17%)
Feb 06, 2023 110.69 111.61 109.52 110.29 168,052 -1.78(-1.59%)
Feb 03, 2023 111.06 113.58 110.63 112.07 239,326 -1.93(-1.69%)
Feb 02, 2023 110.63 114.97 110.54 113.99 312,573 +4.85(+4.44%)
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.