Installed Building Products (NY: IBP )

236.25 -1.89 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 119.53 122.68 119.53 122.41 289,931 +2.28(+1.89%)
Apr 27, 2023 117.47 120.79 117.47 120.14 183,550 +3.54(+3.03%)
Apr 26, 2023 118.32 119.14 116.35 116.60 204,912 -2.19(-1.84%)
Apr 25, 2023 120.38 121.53 118.79 118.79 192,116 -2.56(-2.11%)
Apr 24, 2023 120.22 121.72 119.94 121.35 171,095 +0.96(+0.79%)
Apr 21, 2023 120.83 121.53 119.63 120.39 206,702 +0.39(+0.33%)
Apr 20, 2023 117.74 123.99 117.74 120.00 334,522 +2.12(+1.80%)
Apr 19, 2023 117.02 118.31 115.07 117.88 243,408 +0.84(+0.72%)
Apr 18, 2023 112.55 118.45 112.09 117.04 465,676 +5.95(+5.35%)
Apr 17, 2023 110.36 111.49 109.76 111.09 102,860 +0.90(+0.81%)
Apr 14, 2023 109.77 111.12 108.88 110.20 117,625 +0.26(+0.23%)
Apr 13, 2023 110.42 111.41 109.03 109.94 244,408 +0.30(+0.27%)
Apr 12, 2023 111.67 112.30 109.16 109.65 211,987 -0.24(-0.21%)
Apr 11, 2023 107.54 111.02 107.51 109.88 164,837 +3.56(+3.34%)
Apr 10, 2023 104.68 107.54 103.56 106.33 164,143 +1.05(+1.00%)
Apr 06, 2023 106.44 106.44 102.78 105.27 189,044 -0.83(-0.78%)
Apr 05, 2023 106.98 107.48 105.80 106.10 175,179 -1.79(-1.66%)
Apr 04, 2023 113.14 113.44 106.65 107.89 273,718 -4.40(-3.92%)
Apr 03, 2023 111.82 112.97 110.71 112.30 200,806 -0.03(-0.03%)
Mar 31, 2023 108.69 112.41 108.17 112.33 178,956 +3.83(+3.53%)
Mar 30, 2023 109.98 110.72 108.22 108.49 99,220 -0.61(-0.56%)
Mar 29, 2023 108.57 109.51 107.65 109.10 212,722 +1.36(+1.26%)
Mar 28, 2023 106.49 109.52 106.19 107.74 238,706 +1.18(+1.11%)
Mar 27, 2023 108.82 108.84 105.63 106.56 232,021 -0.76(-0.71%)
Mar 24, 2023 103.68 107.66 102.07 107.32 397,548 +2.95(+2.83%)
Mar 23, 2023 105.60 108.05 103.17 104.37 248,274 +0.02(+0.02%)
Mar 22, 2023 106.83 107.59 104.19 104.35 165,930 -2.75(-2.57%)
Mar 21, 2023 105.12 107.58 105.12 107.09 227,076 +3.55(+3.42%)
Mar 20, 2023 102.94 105.02 102.94 103.55 173,143 +1.38(+1.35%)
Mar 17, 2023 104.46 104.93 101.89 102.17 703,904 -2.57(-2.45%)
Mar 16, 2023 102.14 106.03 101.03 104.74 314,301 +1.05(+1.02%)
Mar 15, 2023 103.99 105.91 101.94 103.69 225,025 -2.53(-2.38%)
Mar 14, 2023 110.12 110.36 105.12 106.22 417,356 -0.37(-0.35%)
Mar 13, 2023 104.12 107.32 101.94 106.59 423,718 +0.15(+0.14%)
Mar 10, 2023 111.44 111.44 105.26 106.45 228,654 -5.03(-4.52%)
Mar 09, 2023 111.05 112.92 110.91 111.48 373,568 +0.02(+0.02%)
Mar 08, 2023 112.48 112.48 109.11 111.46 384,286 -0.41(-0.37%)
Mar 07, 2023 114.79 115.54 111.72 111.87 322,132 -2.88(-2.51%)
Mar 06, 2023 118.34 118.44 112.99 114.75 225,026 -2.93(-2.49%)
Mar 03, 2023 115.60 117.92 113.51 117.69 331,348 +3.23(+2.82%)
Mar 02, 2023 112.74 114.70 112.04 114.45 272,280 -0.33(-0.29%)
Mar 01, 2023 112.18 115.14 111.73 114.78 396,522 +2.41(+2.14%)
Feb 28, 2023 112.93 114.08 112.25 112.38 310,511 -1.31(-1.15%)
Feb 27, 2023 112.65 113.86 111.27 113.68 197,415 +2.82(+2.55%)
Feb 24, 2023 110.45 111.95 108.72 110.86 286,355 -1.45(-1.29%)
Feb 23, 2023 113.30 113.30 106.95 112.31 293,526 +3.39(+3.11%)
Feb 22, 2023 106.20 112.44 104.48 108.92 608,315 +7.44(+7.33%)
Feb 21, 2023 103.99 105.30 100.67 101.48 364,200 -5.42(-5.07%)
Feb 17, 2023 108.75 108.75 104.91 106.90 271,770 -2.09(-1.92%)
Feb 16, 2023 108.31 111.33 108.29 109.00 205,971 -1.74(-1.57%)
Feb 15, 2023 108.68 110.93 107.53 110.74 193,394 +0.59(+0.54%)
Feb 14, 2023 107.36 110.42 106.43 110.15 198,712 +1.26(+1.15%)
Feb 13, 2023 104.97 109.86 104.97 108.89 202,032 +4.20(+4.01%)
Feb 10, 2023 105.18 106.43 104.62 104.69 115,259 -1.41(-1.33%)
Feb 09, 2023 108.65 109.76 106.04 106.11 118,193 -1.24(-1.15%)
Feb 08, 2023 109.09 110.43 106.94 107.34 135,389 -2.96(-2.68%)
Feb 07, 2023 109.37 110.83 107.65 110.30 211,790 -0.19(-0.17%)
Feb 06, 2023 110.89 111.81 109.72 110.49 167,748 -1.78(-1.59%)
Feb 03, 2023 111.26 113.79 110.83 112.27 238,893 -1.93(-1.69%)
Feb 02, 2023 110.83 115.18 110.74 114.20 312,007 +4.86(+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.