Skip to main content

Installed Building Products (NY: IBP )

256.75 +1.37 (+0.54%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 257.17 257.67 253.44 255.38 182,795 +0.04(+0.02%)
Mar 26, 2024 257.88 259.75 253.91 255.34 210,841 -0.64(-0.25%)
Mar 25, 2024 257.49 260.89 255.96 255.98 163,830 -2.02(-0.78%)
Mar 22, 2024 257.65 259.83 255.34 258.00 256,702 +0.70(+0.27%)
Mar 21, 2024 250.95 260.17 250.23 257.30 298,407 +10.56(+4.28%)
Mar 20, 2024 241.66 249.30 239.46 246.74 200,642 +4.84(+2.00%)
Mar 19, 2024 239.89 243.67 236.87 241.90 175,506 +1.74(+0.72%)
Mar 18, 2024 241.00 242.99 237.38 240.16 161,378 +0.95(+0.40%)
Mar 15, 2024 238.29 242.01 237.73 239.21 669,134 -0.51(-0.21%)
Mar 14, 2024 239.49 240.54 234.24 239.72 246,844 -0.42(-0.17%)
Mar 13, 2024 238.99 242.90 238.20 240.14 230,040 +1.60(+0.67%)
Mar 12, 2024 234.86 240.02 233.00 238.54 141,948 +3.82(+1.63%)
Mar 11, 2024 234.83 235.28 230.37 234.72 167,723 -1.22(-0.52%)
Mar 08, 2024 240.23 244.30 235.29 235.94 214,317 -3.43(-1.43%)
Mar 07, 2024 235.34 240.47 234.96 239.38 212,381 +6.22(+2.67%)
Mar 06, 2024 235.47 236.88 231.54 233.16 432,346 +0.74(+0.32%)
Mar 05, 2024 240.26 245.98 232.21 232.41 384,221 -6.74(-2.82%)
Mar 04, 2024 241.12 244.79 238.26 239.16 228,121 -0.99(-0.41%)
Mar 01, 2024 235.85 240.57 235.25 240.15 232,740 +3.15(+1.33%)
Feb 29, 2024 235.39 237.92 233.07 237.00 236,748 +3.96(+1.70%)
Feb 28, 2024 231.39 234.66 229.14 233.05 296,413 -3.07(-1.30%)
Feb 27, 2024 236.70 237.61 231.47 236.12 300,370 +1.94(+0.83%)
Feb 26, 2024 231.50 234.95 230.97 234.18 325,565 +1.97(+0.85%)
Feb 23, 2024 223.66 234.81 222.43 232.20 431,147 +10.95(+4.95%)
Feb 22, 2024 212.02 227.86 210.88 221.25 574,791 +20.33(+10.12%)
Feb 21, 2024 205.32 206.08 199.05 200.92 311,031 -3.38(-1.66%)
Feb 20, 2024 201.38 204.53 200.04 204.30 256,809 -0.52(-0.25%)
Feb 16, 2024 207.25 210.34 204.31 204.82 195,666 -6.32(-2.99%)
Feb 15, 2024 212.64 212.64 207.98 211.14 212,667 +0.62(+0.30%)
Feb 14, 2024 207.39 211.04 202.42 210.51 279,459 +7.43(+3.66%)
Feb 13, 2024 198.69 205.48 197.11 203.08 285,661 -7.26(-3.45%)
Feb 12, 2024 205.93 211.99 205.92 210.34 176,321 +5.26(+2.56%)
Feb 09, 2024 203.27 207.33 202.17 205.09 164,835 +1.30(+0.64%)
Feb 08, 2024 199.36 204.29 199.36 203.78 194,865 +5.96(+3.01%)
Feb 07, 2024 196.47 199.78 195.75 197.82 191,460 +2.80(+1.43%)
Feb 06, 2024 193.19 195.71 191.50 195.03 192,513 +2.22(+1.15%)
Feb 05, 2024 197.30 197.47 190.02 192.80 210,817 -7.41(-3.70%)
Feb 02, 2024 195.64 201.38 193.66 200.21 178,082 +1.09(+0.55%)
Feb 01, 2024 198.21 200.38 195.12 199.12 248,307 +5.84(+3.02%)
Jan 31, 2024 194.38 197.01 191.94 193.28 339,615 -2.36(-1.21%)
Jan 30, 2024 194.61 198.21 194.61 195.64 333,173 +0.89(+0.46%)
Jan 29, 2024 188.47 195.47 187.64 194.75 322,387 +6.62(+3.52%)
Jan 26, 2024 185.12 188.23 184.58 188.13 292,171 +2.99(+1.61%)
Jan 25, 2024 185.22 185.92 182.99 185.15 231,472 +3.71(+2.04%)
Jan 24, 2024 189.41 190.16 180.15 181.44 264,554 -6.32(-3.37%)
Jan 23, 2024 194.26 196.83 186.56 187.75 243,047 -8.93(-4.54%)
Jan 22, 2024 192.89 197.55 192.65 196.68 416,035 +6.57(+3.45%)
Jan 19, 2024 187.44 191.50 186.25 190.12 203,467 +3.46(+1.85%)
Jan 18, 2024 185.23 187.45 183.93 186.65 281,075 +4.70(+2.58%)
Jan 17, 2024 181.39 182.18 178.50 181.95 128,960 -1.67(-0.91%)
Jan 16, 2024 183.30 184.06 180.07 183.62 238,125 -1.54(-0.83%)
Jan 12, 2024 185.21 185.40 181.77 185.16 239,306 +1.61(+0.87%)
Jan 11, 2024 183.18 184.34 180.61 183.55 154,962 -0.53(-0.29%)
Jan 10, 2024 181.94 185.24 181.90 184.09 164,631 +3.42(+1.89%)
Jan 09, 2024 176.07 181.08 176.07 180.66 302,437 +1.93(+1.08%)
Jan 08, 2024 177.51 178.74 175.57 178.73 239,574 +5.87(+3.40%)
Jan 05, 2024 168.36 174.12 166.73 172.86 274,407 +2.66(+1.56%)
Jan 04, 2024 171.28 172.57 169.11 170.20 192,083 -2.98(-1.72%)
Jan 03, 2024 175.35 175.83 171.64 173.17 182,493 -6.02(-3.36%)
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.