IBP - Installed Building Products, Inc.
162.67
-1.560 -0.959%
Share volume: 679,097
Last Updated: 05-08-2025
Construction/General Building Contractors – Residential:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$164.23
-1.56
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $158.07 | $158.07 | $166.25 | $166.25 | $153.50 | $153.50 | $162.67 | $162.67 | 679,097 | $679,097.00 |
| 05-07-2025 | $170.12 | $170.12 | $170.12 | $170.12 | $161.17 | $161.17 | $164.23 | $164.23 | 632,207 | $632,207.00 |
| 05-06-2025 | $170.35 | $170.35 | $178.58 | $178.58 | $164.50 | $164.50 | $165.57 | $165.57 | 430,923 | $430,923.00 |
| 05-05-2025 | $168.56 | $168.56 | $173.08 | $173.08 | $168.44 | $168.44 | $170.32 | $170.32 | 309,914 | $309,914.00 |
| 05-02-2025 | $167.44 | $167.44 | $171.60 | $171.60 | $166.80 | $166.80 | $170.92 | $170.92 | 275,495 | $275,495.00 |
| 05-01-2025 | $166.56 | $166.56 | $170.87 | $170.87 | $163.12 | $163.12 | $166.56 | $166.56 | 323,984 | $323,984.00 |
| 04-30-2025 | $166.04 | $166.04 | $167.01 | $167.01 | $161.12 | $161.12 | $165.83 | $165.83 | 244,320 | $244,320.00 |
| 04-29-2025 | $167.30 | $167.30 | $168.52 | $168.52 | $163.80 | $163.80 | $168.29 | $168.29 | 195,071 | $195,071.00 |
| 04-28-2025 | $168.31 | $168.31 | $171.05 | $171.05 | $164.92 | $164.92 | $167.84 | $167.84 | 177,683 | $177,683.00 |
| 04-25-2025 | $168.59 | $168.59 | $168.87 | $168.87 | $166.08 | $166.08 | $168.53 | $168.53 | 260,483 | $260,483.00 |
