IBP - Installed Building Products, Inc.
171.18
-7.770 -4.539%
Share volume: 438,786
Last Updated: 03-11-2025
Construction/General Building Contractors – Residential:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$178.95
-7.77
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $180.01 | $180.01 | $180.01 | $180.01 | $168.35 | $168.35 | $171.18 | $171.18 | 438,786 | $438,786.00 |
| 03-10-2025 | $176.34 | $176.34 | $183.96 | $183.96 | $175.56 | $175.56 | $178.95 | $178.95 | 378,284 | $378,284.00 |
| 03-07-2025 | $173.63 | $173.63 | $180.18 | $180.18 | $170.56 | $170.56 | $177.04 | $177.04 | 416,181 | $416,181.00 |
| 03-06-2025 | $172.13 | $172.13 | $175.99 | $175.99 | $170.20 | $170.20 | $173.96 | $173.96 | 283,234 | $283,234.00 |
| 03-05-2025 | $167.57 | $167.57 | $172.97 | $172.97 | $166.26 | $166.26 | $172.44 | $172.44 | 500,622 | $500,622.00 |
| 03-04-2025 | $160.88 | $160.88 | $170.43 | $170.43 | $159.77 | $159.77 | $166.17 | $166.17 | 543,693 | $543,693.00 |
| 03-03-2025 | $170.91 | $170.91 | $173.15 | $173.15 | $161.64 | $161.64 | $162.22 | $162.22 | 479,823 | $479,823.00 |
| 02-28-2025 | $170.61 | $170.61 | $173.59 | $173.59 | $169.10 | $169.10 | $171.40 | $171.40 | 1,023,300 | $1,023,176.00 |
| 02-27-2025 | $171.96 | $171.96 | $175.85 | $175.85 | $165.66 | $165.66 | $170.06 | $170.06 | 820,741 | $820,741.00 |
| 02-26-2025 | $171.03 | $171.03 | $175.90 | $175.90 | $168.01 | $168.01 | $172.00 | $172.00 | 1,167,566 | $1,167,566.00 |