Installed Building Products (NY: IBP )

239.31 -6.76 (-2.75%)
Streaming Delayed Price Updated: 10:07 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 142.32 145.17 142.32 142.98 175,760 +0.53(+0.37%)
Aug 30, 2023 140.54 143.27 140.07 142.45 255,947 +1.57(+1.12%)
Aug 29, 2023 135.13 141.40 133.85 140.88 319,377 +4.44(+3.25%)
Aug 28, 2023 136.52 139.01 135.23 136.44 157,067 +1.08(+0.79%)
Aug 25, 2023 140.45 140.45 132.55 135.36 536,434 -4.19(-3.00%)
Aug 24, 2023 142.54 143.46 139.55 139.55 251,976 -3.94(-2.75%)
Aug 23, 2023 142.85 145.36 140.93 143.49 158,628 +0.95(+0.67%)
Aug 22, 2023 142.56 143.32 140.23 142.54 212,179 +0.83(+0.59%)
Aug 21, 2023 142.19 143.79 139.70 141.72 177,108 -0.86(-0.60%)
Aug 18, 2023 140.84 144.22 140.10 142.57 366,182 +0.47(+0.33%)
Aug 17, 2023 151.02 151.38 142.10 142.10 245,210 -7.88(-5.26%)
Aug 16, 2023 152.92 155.43 149.93 149.98 173,096 -3.10(-2.03%)
Aug 15, 2023 153.31 154.72 150.72 153.09 211,026 +0.08(+0.05%)
Aug 14, 2023 150.97 153.52 150.30 153.01 190,463 +1.29(+0.85%)
Aug 11, 2023 151.86 153.55 151.43 151.71 130,716 -0.68(-0.45%)
Aug 10, 2023 153.65 154.19 148.81 152.39 274,908 +0.25(+0.16%)
Aug 09, 2023 153.78 154.23 151.14 152.15 212,991 -2.05(-1.33%)
Aug 08, 2023 153.62 154.40 150.34 154.19 173,426 -0.77(-0.50%)
Aug 07, 2023 152.47 156.27 151.61 154.96 167,386 +2.71(+1.78%)
Aug 04, 2023 148.71 154.38 148.59 152.26 235,506 +3.89(+2.62%)
Aug 03, 2023 149.01 150.58 145.37 148.36 351,772 -1.58(-1.05%)
Aug 02, 2023 149.69 152.18 147.36 149.94 360,388 +3.01(+2.05%)
Aug 01, 2023 147.12 148.74 146.12 146.93 220,701 +0.70(+0.48%)
Jul 31, 2023 147.28 148.34 144.90 146.23 155,782 -0.37(-0.25%)
Jul 28, 2023 146.15 148.64 146.03 146.59 183,488 +2.19(+1.52%)
Jul 27, 2023 148.19 149.06 143.40 144.40 236,740 -2.88(-1.95%)
Jul 26, 2023 144.93 147.63 144.33 147.28 157,165 +1.64(+1.13%)
Jul 25, 2023 142.17 146.24 141.60 145.64 176,279 +2.38(+1.66%)
Jul 24, 2023 141.95 145.17 141.95 143.26 174,545 +0.93(+0.65%)
Jul 21, 2023 144.94 144.94 142.31 142.33 152,148 -1.30(-0.91%)
Jul 20, 2023 147.34 148.11 140.88 143.63 194,931 -2.87(-1.96%)
Jul 19, 2023 144.50 147.10 144.36 146.50 209,274 +1.18(+0.81%)
Jul 18, 2023 144.48 146.92 143.10 145.32 170,073 +0.85(+0.59%)
Jul 17, 2023 143.05 145.86 142.80 144.47 96,887 +0.34(+0.23%)
Jul 14, 2023 144.54 145.02 141.61 144.13 246,979 -0.53(-0.37%)
Jul 13, 2023 144.65 145.76 142.17 144.67 154,817 +0.92(+0.64%)
Jul 12, 2023 140.93 145.10 139.84 143.75 176,183 +5.73(+4.15%)
Jul 11, 2023 137.30 138.63 136.92 138.02 140,185 +1.37(+1.00%)
Jul 10, 2023 132.66 136.98 132.66 136.65 165,531 +3.17(+2.38%)
Jul 07, 2023 133.35 136.10 132.69 133.48 182,707 +0.56(+0.42%)
Jul 06, 2023 133.32 134.50 131.43 132.91 193,216 -2.48(-1.83%)
Jul 05, 2023 136.77 136.77 132.93 135.39 189,175 -1.22(-0.89%)
Jul 03, 2023 137.73 138.98 134.79 136.61 75,777 -1.86(-1.34%)
Jun 30, 2023 139.10 139.36 136.86 138.47 204,630 +1.30(+0.95%)
Jun 29, 2023 132.18 137.73 131.52 137.16 260,872 +4.69(+3.54%)
Jun 28, 2023 133.89 134.88 131.49 132.47 170,004 -1.46(-1.09%)
Jun 27, 2023 131.24 134.93 131.24 133.93 215,904 +2.52(+1.92%)
Jun 26, 2023 131.46 134.13 130.91 131.41 324,206 +0.28(+0.21%)
Jun 23, 2023 126.23 132.56 126.23 131.13 669,859 +3.48(+2.72%)
Jun 22, 2023 127.37 128.92 125.21 127.66 185,143 -0.10(-0.08%)
Jun 21, 2023 125.56 129.31 125.46 127.76 165,292 +1.47(+1.17%)
Jun 20, 2023 125.57 128.14 125.23 126.28 183,465 +1.06(+0.84%)
Jun 16, 2023 127.55 127.55 123.31 125.23 590,513 -0.35(-0.28%)
Jun 15, 2023 118.86 125.77 118.70 125.58 307,954 +7.30(+6.17%)
Jun 14, 2023 119.56 121.00 116.51 118.28 249,284 -0.76(-0.64%)
Jun 13, 2023 118.99 121.53 118.58 119.04 223,749 +0.03(+0.03%)
Jun 12, 2023 115.00 119.44 113.88 119.01 184,763 +4.22(+3.67%)
Jun 09, 2023 117.32 117.42 114.49 114.80 226,508 -2.28(-1.94%)
Jun 08, 2023 117.86 120.82 116.51 117.07 201,185 -1.27(-1.07%)
Jun 07, 2023 116.03 119.81 116.03 118.34 239,021 +2.92(+2.53%)
Jun 06, 2023 110.39 115.68 109.97 115.43 117,201 +5.04(+4.56%)
Jun 05, 2023 109.93 111.36 108.33 110.39 155,650 -1.73(-1.54%)
Jun 02, 2023 106.19 112.70 105.86 112.12 265,800 +7.26(+6.92%)
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.