Installed Building Products (NY: IBP )

86.02 -1.41 (-1.61%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 85.33 86.91 84.98 86.02 162,014 -1.41(-1.61%)
Dec 02, 2022 85.79 88.42 85.79 87.43 229,225 -0.45(-0.51%)
Dec 01, 2022 85.72 89.13 85.72 87.88 244,803 +2.95(+3.47%)
Nov 30, 2022 82.25 85.46 79.91 84.93 274,036 +2.28(+2.76%)
Nov 29, 2022 79.91 82.98 79.82 82.65 160,004 +2.10(+2.61%)
Nov 28, 2022 80.90 82.22 79.85 80.55 195,117 -1.04(-1.27%)
Nov 25, 2022 80.30 82.15 80.29 81.59 83,930 +0.63(+0.78%)
Nov 23, 2022 78.51 81.35 78.33 80.96 164,675 +1.91(+2.42%)
Nov 22, 2022 78.56 79.33 77.62 79.05 121,294 +1.72(+2.22%)
Nov 21, 2022 78.29 78.30 77.12 77.33 110,249 -0.76(-0.97%)
Nov 18, 2022 80.82 81.18 77.59 78.09 96,735 -0.91(-1.15%)
Nov 17, 2022 77.39 79.04 76.28 79.00 135,769 -0.39(-0.49%)
Nov 16, 2022 81.67 81.67 79.22 79.39 108,125 -2.84(-3.45%)
Nov 15, 2022 82.78 84.30 80.52 82.23 333,869 +2.75(+3.46%)
Nov 14, 2022 83.91 85.28 79.27 79.48 184,275 -5.17(-6.11%)
Nov 11, 2022 84.89 86.74 82.38 84.65 190,361 +0.17(+0.20%)
Nov 10, 2022 84.14 89.68 83.55 84.48 382,210 +6.54(+8.39%)
Nov 09, 2022 76.98 79.92 76.98 77.94 152,463 -0.27(-0.35%)
Nov 08, 2022 79.53 80.33 77.35 78.21 146,257 -0.97(-1.23%)
Nov 07, 2022 80.64 80.85 77.44 79.18 176,842 -1.16(-1.44%)
Nov 04, 2022 78.85 80.55 77.34 80.34 198,006 +3.10(+4.01%)
Nov 03, 2022 77.00 78.48 74.69 77.24 275,858 -1.84(-2.33%)
Nov 02, 2022 82.98 83.64 78.38 79.08 227,740 -3.68(-4.45%)
Nov 01, 2022 88.25 88.25 81.11 82.76 343,668 -3.24(-3.77%)
Oct 31, 2022 85.85 86.75 84.88 86.00 103,048 -1.04(-1.19%)
Oct 28, 2022 84.15 87.17 82.51 87.04 201,464 +2.63(+3.12%)
Oct 27, 2022 85.33 86.91 83.84 84.41 140,017 +0.15(+0.18%)
Oct 26, 2022 86.25 86.99 83.96 84.26 135,201 -1.77(-2.06%)
Oct 25, 2022 81.24 86.94 81.24 86.03 202,701 +5.42(+6.72%)
Oct 24, 2022 82.23 82.31 79.86 80.61 282,414 -1.14(-1.39%)
Oct 21, 2022 78.66 82.05 78.49 81.75 145,796 +3.69(+4.73%)
Oct 20, 2022 79.27 81.92 77.96 78.06 124,231 -1.63(-2.05%)
Oct 19, 2022 83.70 83.70 78.92 79.69 107,392 -5.62(-6.59%)
Oct 18, 2022 84.30 85.93 83.50 85.31 101,628 +3.14(+3.82%)
Oct 17, 2022 81.52 83.36 80.75 82.17 97,722 +2.85(+3.59%)
Oct 14, 2022 84.39 84.92 79.26 79.32 98,051 -4.28(-5.12%)
Oct 13, 2022 81.74 84.64 79.14 83.60 83,017 -0.44(-0.52%)
Oct 12, 2022 86.55 86.55 83.39 84.04 124,342 -2.68(-3.09%)
Oct 11, 2022 85.86 88.12 84.57 86.72 141,134 +0.63(+0.73%)
Oct 10, 2022 86.95 87.58 85.14 86.09 97,230 -0.31(-0.36%)
Oct 07, 2022 87.95 87.95 85.59 86.40 127,143 -3.18(-3.55%)
Oct 06, 2022 88.61 89.91 87.46 89.58 81,213 +0.88(+0.99%)
Oct 05, 2022 88.08 89.68 86.58 88.70 157,878 -1.34(-1.49%)
Oct 04, 2022 87.27 90.52 87.27 90.04 174,081 +5.10(+6.00%)
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.