Installed Building Products (NY: IBP )

246.07 +9.82 (+4.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 77.39 81.94 77.30 80.44 226,094 +1.98(+2.53%)
Jun 29, 2022 79.13 80.15 77.45 78.46 287,402 -0.75(-0.95%)
Jun 28, 2022 81.53 83.60 79.14 79.21 192,968 -2.22(-2.72%)
Jun 27, 2022 80.76 83.01 80.02 81.43 192,769 +1.29(+1.61%)
Jun 24, 2022 78.84 81.80 78.84 80.14 267,773 +2.33(+3.00%)
Jun 23, 2022 69.37 77.94 69.37 77.81 377,288 +8.83(+12.80%)
Jun 22, 2022 70.75 73.02 67.17 68.98 687,885 -5.48(-7.37%)
Jun 21, 2022 77.28 77.28 73.60 74.46 326,971 -2.02(-2.64%)
Jun 17, 2022 74.77 77.31 73.59 76.49 540,130 +2.03(+2.73%)
Jun 16, 2022 80.00 80.00 73.10 74.45 306,911 -7.48(-9.13%)
Jun 15, 2022 83.16 83.30 80.03 81.93 253,225 +0.11(+0.13%)
Jun 14, 2022 81.20 82.26 80.25 81.83 301,348 +0.60(+0.74%)
Jun 13, 2022 86.42 87.04 80.46 81.22 359,428 -7.47(-8.42%)
Jun 10, 2022 93.77 94.79 88.62 88.69 273,882 -6.55(-6.88%)
Jun 09, 2022 93.30 95.83 93.30 95.24 130,009 +0.92(+0.97%)
Jun 08, 2022 94.06 95.56 93.21 94.33 152,745 -0.92(-0.96%)
Jun 07, 2022 93.11 95.25 91.88 95.24 197,434 +0.72(+0.76%)
Jun 06, 2022 93.62 94.53 91.63 94.52 198,509 +1.49(+1.61%)
Jun 03, 2022 92.08 93.67 91.90 93.03 132,679 -0.52(-0.56%)
Jun 02, 2022 91.43 93.84 91.43 93.55 187,087 +2.86(+3.16%)
Jun 01, 2022 92.51 93.38 90.66 90.68 211,125 -1.39(-1.51%)
May 31, 2022 92.11 92.74 89.79 92.07 352,442 -0.68(-0.74%)
May 27, 2022 90.34 92.96 90.05 92.76 231,710 +2.44(+2.70%)
May 26, 2022 88.01 90.70 87.20 90.32 189,548 +2.78(+3.17%)
May 25, 2022 83.28 87.66 83.28 87.54 285,347 +3.94(+4.71%)
May 24, 2022 85.07 85.34 81.89 83.60 195,353 -2.07(-2.42%)
May 23, 2022 86.67 87.35 83.55 85.67 202,344 +1.21(+1.44%)
May 20, 2022 85.70 85.84 82.01 84.46 175,696 +0.51(+0.61%)
May 19, 2022 83.03 86.47 83.03 83.95 271,036 +0.10(+0.11%)
May 18, 2022 86.03 86.59 82.73 83.85 266,734 -4.72(-5.33%)
May 17, 2022 86.82 89.15 85.03 88.57 214,698 +3.15(+3.69%)
May 16, 2022 85.55 86.30 83.61 85.42 215,162 -0.42(-0.49%)
May 13, 2022 85.28 86.45 84.28 85.85 196,460 +1.49(+1.77%)
May 12, 2022 79.36 84.66 77.57 84.35 251,770 +5.33(+6.74%)
May 11, 2022 81.80 83.10 78.38 79.02 212,828 -3.18(-3.87%)
May 10, 2022 86.51 87.26 81.18 82.20 238,499 -3.19(-3.74%)
May 09, 2022 82.67 86.78 82.54 85.39 301,666 +0.84(+0.99%)
May 06, 2022 82.64 85.31 81.88 84.55 257,350 +0.93(+1.12%)
May 05, 2022 79.69 86.72 79.69 83.62 298,069 +1.84(+2.25%)
May 04, 2022 80.07 82.14 76.95 81.78 494,521 +2.37(+2.99%)
May 03, 2022 79.56 80.21 76.82 79.41 221,511 +0.20(+0.26%)
May 02, 2022 77.17 79.50 76.52 79.21 234,091 +1.66(+2.14%)
Apr 29, 2022 79.74 80.67 77.12 77.55 203,282 -2.40(-3.00%)
Apr 28, 2022 78.66 80.57 76.51 79.95 124,599 +2.52(+3.26%)
Apr 27, 2022 77.65 78.97 75.95 77.42 253,339 -0.05(-0.06%)
Apr 26, 2022 81.10 82.66 77.17 77.47 310,311 -4.45(-5.43%)
Apr 25, 2022 78.05 81.97 77.09 81.92 233,323 +3.63(+4.64%)
Apr 22, 2022 80.18 80.72 78.14 78.29 220,350 -2.62(-3.24%)
Apr 21, 2022 82.31 83.95 80.56 80.91 320,447 -0.84(-1.03%)
Apr 20, 2022 79.58 82.67 78.84 81.75 433,855 +2.97(+3.77%)
Apr 19, 2022 75.82 79.54 75.82 78.78 337,696 +3.17(+4.19%)
Apr 18, 2022 76.97 77.43 74.62 75.61 279,105 -1.92(-2.47%)
Apr 14, 2022 78.24 79.24 76.74 77.53 359,071 -0.10(-0.12%)
Apr 13, 2022 76.33 79.17 76.33 77.63 317,526 +1.13(+1.47%)
Apr 12, 2022 78.07 79.86 76.10 76.50 372,227 +0.15(+0.20%)
Apr 11, 2022 74.17 77.68 74.17 76.34 340,584 +1.46(+1.94%)
Apr 08, 2022 74.57 76.96 73.76 74.89 340,811 +0.51(+0.69%)
Apr 07, 2022 75.54 76.51 73.19 74.38 462,780 -1.45(-1.91%)
Apr 06, 2022 77.21 77.21 74.95 75.82 362,848 -2.39(-3.06%)
Apr 05, 2022 81.56 82.80 77.97 78.21 331,761 -3.73(-4.55%)
Apr 04, 2022 82.96 83.21 81.69 81.94 374,131 -0.80(-0.97%)
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.