Installed Building Products (NY: IBP )

108.95 +3.00 (+2.83%)
Official Closing Price Updated: 7:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 105.25 109.29 103.62 108.95 391,604 +3.00(+2.83%)
Mar 23, 2023 107.20 109.69 104.74 105.95 244,562 +0.02(+0.02%)
Mar 22, 2023 108.45 109.22 105.78 105.93 163,449 -2.79(-2.57%)
Mar 21, 2023 106.72 109.21 106.72 108.72 223,681 +3.60(+3.42%)
Mar 20, 2023 104.50 106.61 104.50 105.12 170,554 +1.40(+1.35%)
Mar 17, 2023 106.05 106.52 103.44 103.72 693,379 -2.61(-2.45%)
Mar 16, 2023 103.69 107.64 102.57 106.33 309,602 +1.07(+1.02%)
Mar 15, 2023 105.57 107.52 103.49 105.26 221,661 -2.57(-2.38%)
Mar 14, 2023 111.79 112.03 106.72 107.83 411,116 -0.71(-0.65%)
Mar 13, 2023 106.02 109.28 103.80 108.54 416,113 +0.15(+0.14%)
Mar 10, 2023 113.48 113.48 107.18 108.39 224,550 -5.13(-4.52%)
Mar 09, 2023 113.08 114.98 112.93 113.52 366,863 +0.02(+0.02%)
Mar 08, 2023 114.54 114.54 111.10 113.50 377,389 -0.42(-0.37%)
Mar 07, 2023 116.89 117.65 113.76 113.92 316,350 -2.94(-2.51%)
Mar 06, 2023 120.50 120.60 115.06 116.85 220,987 -2.98(-2.49%)
Mar 03, 2023 117.71 120.07 115.59 119.84 325,401 +3.29(+2.82%)
Mar 02, 2023 114.80 116.80 114.08 116.54 267,393 -0.34(-0.29%)
Mar 01, 2023 114.23 117.24 113.77 116.88 389,405 +2.45(+2.14%)
Feb 28, 2023 115.00 116.16 114.30 114.43 304,938 -1.33(-1.15%)
Feb 27, 2023 114.71 115.94 113.30 115.76 193,872 +2.88(+2.55%)
Feb 24, 2023 112.47 114.00 110.70 112.88 281,215 -1.48(-1.29%)
Feb 23, 2023 115.37 115.37 108.91 114.36 288,258 +3.45(+3.11%)
Feb 22, 2023 108.14 114.49 106.39 110.91 597,396 +7.58(+7.33%)
Feb 21, 2023 105.89 107.22 102.51 103.33 357,663 -5.52(-5.07%)
Feb 17, 2023 110.74 110.74 106.82 108.86 266,892 -2.13(-1.92%)
Feb 16, 2023 110.29 113.36 110.27 110.99 202,274 -1.78(-1.57%)
Feb 15, 2023 110.66 112.95 109.49 112.77 189,923 +0.61(+0.54%)
Feb 14, 2023 109.32 112.44 108.37 112.16 195,145 +1.28(+1.15%)
Feb 13, 2023 106.89 111.87 106.89 110.88 198,406 +4.28(+4.01%)
Feb 10, 2023 107.10 108.38 106.54 106.61 113,190 -1.44(-1.33%)
Feb 09, 2023 110.63 111.76 107.97 108.04 116,072 -1.26(-1.15%)
Feb 08, 2023 111.09 112.45 108.90 109.30 132,959 -3.02(-2.68%)
Feb 07, 2023 111.37 112.85 109.62 112.32 207,989 -0.19(-0.17%)
Feb 06, 2023 112.91 113.86 111.72 112.51 164,737 -1.81(-1.59%)
Feb 03, 2023 113.29 115.87 112.85 114.32 234,605 -1.96(-1.69%)
Feb 02, 2023 112.85 117.29 112.76 116.29 306,407 +4.95(+4.45%)
Feb 01, 2023 108.41 112.38 107.04 111.34 135,078 +2.15(+1.97%)
Jan 31, 2023 103.62 109.19 103.62 109.19 175,866 +6.20(+6.02%)
Jan 30, 2023 105.93 107.27 102.80 102.99 137,019 -4.27(-3.99%)
Jan 27, 2023 106.62 107.80 105.65 107.26 106,042 -0.05(-0.05%)
Jan 26, 2023 104.59 107.63 104.28 107.31 261,443 +3.77(+3.64%)
Jan 25, 2023 102.12 103.99 101.86 103.54 126,259 -0.18(-0.17%)
Jan 24, 2023 102.11 103.72 101.81 103.72 172,076 +1.54(+1.50%)
Jan 23, 2023 101.50 102.44 101.23 102.18 136,650 +0.42(+0.41%)
Jan 20, 2023 98.52 101.77 97.34 101.77 229,573 +4.20(+4.31%)
Jan 19, 2023 101.59 101.59 96.99 97.56 235,124 -5.03(-4.90%)
Jan 18, 2023 101.28 103.05 101.28 102.59 225,483 +2.06(+2.05%)
Jan 17, 2023 101.94 103.03 100.12 100.53 182,871 -2.22(-2.16%)
Jan 13, 2023 97.47 103.10 97.47 102.75 213,148 +4.08(+4.13%)
Jan 12, 2023 98.93 98.93 94.72 98.67 385,118 +0.45(+0.45%)
Jan 11, 2023 95.20 98.23 95.11 98.23 512,495 +6.25(+6.79%)
Jan 10, 2023 91.98 92.78 91.02 91.98 134,597 -0.71(-0.77%)
Jan 09, 2023 92.74 93.46 92.09 92.69 147,059 +0.73(+0.80%)
Jan 06, 2023 90.82 92.35 89.56 91.96 156,962 +2.60(+2.91%)
Jan 05, 2023 89.24 90.45 87.92 89.36 163,661 -0.55(-0.61%)
Jan 04, 2023 88.71 89.90 87.97 89.90 342,719 +2.87(+3.29%)
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.