Skip to main content

Installed Building Products (NY: IBP )

216.90 -0.41 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 215.54 219.40 214.18 216.90 191,016 -0.41(-0.19%)
Oct 30, 2024 215.44 224.17 214.50 217.31 269,522 +1.87(+0.87%)
Oct 29, 2024 222.82 222.82 205.80 215.44 748,226 -19.27(-8.21%)
Oct 28, 2024 234.70 238.42 232.47 234.71 138,735 +4.27(+1.85%)
Oct 25, 2024 233.14 236.58 230.26 230.44 204,094 -0.18(-0.08%)
Oct 24, 2024 229.61 234.54 227.25 230.62 198,962 +3.54(+1.56%)
Oct 23, 2024 232.11 234.88 226.61 227.08 494,713 -7.67(-3.27%)
Oct 22, 2024 238.60 238.60 234.01 234.75 164,745 -8.21(-3.38%)
Oct 21, 2024 252.22 254.25 240.59 242.96 242,229 -11.46(-4.50%)
Oct 18, 2024 255.99 257.82 253.01 254.42 150,602 +0.34(+0.13%)
Oct 17, 2024 254.00 255.92 250.18 254.08 186,659 -0.21(-0.08%)
Oct 16, 2024 254.82 259.59 253.78 254.29 261,309 +2.85(+1.13%)
Oct 15, 2024 251.07 256.87 250.79 251.44 288,924 +1.82(+0.73%)
Oct 14, 2024 241.17 249.65 237.68 249.62 299,612 +10.95(+4.59%)
Oct 11, 2024 233.51 238.92 231.82 238.67 150,726 +4.75(+2.03%)
Oct 10, 2024 235.45 237.76 231.77 233.92 214,179 -6.04(-2.52%)
Oct 09, 2024 241.22 242.51 237.68 239.96 172,433 -1.12(-0.46%)
Oct 08, 2024 238.09 245.99 236.09 241.08 218,057 +3.97(+1.67%)
Oct 07, 2024 234.61 238.15 231.05 237.11 228,564 -1.66(-0.70%)
Oct 04, 2024 244.97 244.97 229.56 238.77 266,126 -2.77(-1.15%)
Oct 03, 2024 244.12 245.46 236.91 241.54 242,245 -4.11(-1.67%)
Oct 02, 2024 243.11 247.45 237.31 245.65 131,906 -1.13(-0.46%)
Oct 01, 2024 247.24 247.91 241.07 246.78 136,322 +0.51(+0.21%)
Sep 30, 2024 248.38 249.36 241.69 246.27 206,413 -4.13(-1.65%)
Sep 27, 2024 247.90 255.84 246.99 250.40 263,740 +5.34(+2.18%)
Sep 26, 2024 244.81 245.36 241.15 245.06 245,864 +6.60(+2.77%)
Sep 25, 2024 238.80 241.98 235.88 238.46 194,772 -2.83(-1.17%)
Sep 24, 2024 243.78 243.78 239.26 241.29 281,279 -2.15(-0.88%)
Sep 23, 2024 242.44 244.41 239.02 243.44 181,167 +4.25(+1.78%)
Sep 20, 2024 243.72 244.62 237.94 239.19 551,766 -6.88(-2.80%)
Sep 19, 2024 245.21 246.98 240.83 246.07 283,226 +9.82(+4.16%)
Sep 18, 2024 239.34 245.37 234.89 236.25 330,237 -1.89(-0.79%)
Sep 17, 2024 231.03 239.44 228.89 238.14 384,429 +11.90(+5.26%)
Sep 16, 2024 224.61 230.91 220.23 226.24 247,243 +2.98(+1.33%)
Sep 13, 2024 220.10 224.93 214.24 223.26 287,474 +12.80(+6.08%)
Sep 12, 2024 207.40 213.10 206.66 210.46 157,788 +4.88(+2.37%)
Sep 11, 2024 204.17 206.54 198.64 205.58 260,904 -0.87(-0.42%)
Sep 10, 2024 204.76 207.09 200.99 206.45 198,105 +2.28(+1.12%)
Sep 09, 2024 204.55 206.33 202.47 204.17 311,467 +0.04(+0.02%)
Sep 06, 2024 206.34 209.76 203.78 204.13 254,704 -0.74(-0.36%)
Sep 05, 2024 210.02 210.02 203.87 204.87 185,571 -4.05(-1.94%)
Sep 04, 2024 207.78 210.91 202.68 208.92 189,979 +0.39(+0.19%)
Sep 03, 2024 219.59 221.74 206.03 208.53 213,946 -13.41(-6.04%)
Aug 30, 2024 222.62 224.61 216.14 221.94 159,069 +2.22(+1.01%)
Aug 29, 2024 222.71 223.58 219.06 219.72 125,642 -0.73(-0.33%)
Aug 28, 2024 222.37 223.97 219.63 220.45 206,338 -3.84(-1.71%)
Aug 27, 2024 224.56 226.62 220.76 224.30 197,573 -3.51(-1.54%)
Aug 26, 2024 232.11 232.69 226.05 227.81 230,834 -4.09(-1.76%)
Aug 23, 2024 219.93 232.70 218.84 231.90 265,621 +14.54(+6.69%)
Aug 22, 2024 218.95 221.34 215.64 217.36 200,491 -2.66(-1.21%)
Aug 21, 2024 211.48 220.38 211.48 220.01 462,610 +12.74(+6.15%)
Aug 20, 2024 210.91 214.10 206.93 207.28 269,634 -3.39(-1.61%)
Aug 19, 2024 207.66 212.02 207.37 210.67 204,152 +4.19(+2.03%)
Aug 16, 2024 209.81 212.09 205.78 206.48 244,603 -4.45(-2.11%)
Aug 15, 2024 214.46 217.28 209.10 210.93 364,947 +3.17(+1.53%)
Aug 14, 2024 215.82 216.58 207.44 207.75 303,486 -5.19(-2.44%)
Aug 13, 2024 212.02 216.82 210.25 212.95 266,561 +3.31(+1.58%)
Aug 12, 2024 212.38 214.16 208.30 209.64 281,217 -3.08(-1.45%)
Aug 09, 2024 215.83 216.49 212.44 212.72 200,124 -1.69(-0.79%)
Aug 08, 2024 210.44 215.24 206.96 214.40 234,721 +7.02(+3.38%)
Aug 07, 2024 227.19 230.09 205.99 207.38 417,564 -16.34(-7.30%)
Aug 06, 2024 220.88 228.22 213.56 223.73 419,362 +1.09(+0.49%)
Aug 05, 2024 211.07 231.00 208.91 222.64 314,205 -8.72(-3.77%)
Aug 02, 2024 223.73 232.12 222.14 231.35 413,261 -4.14(-1.76%)
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.