Installed Building Products, Inc. Common Stock (NY: IBP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	180.01	180.01	168.34	171.18	438,970	-7.77(-4.34%)
Mar 10, 2025	176.34	183.96	175.56	178.95	378,284	+1.91(+1.08%)
Mar 07, 2025	173.63	180.18	170.56	177.04	416,181	+3.08(+1.77%)
Mar 06, 2025	172.13	175.99	170.20	173.96	283,234	+1.52(+0.88%)
Mar 05, 2025	167.57	172.97	166.26	172.44	500,622	+6.27(+3.77%)
Mar 04, 2025	160.88	170.43	159.76	166.17	543,693	+3.95(+2.43%)
Mar 03, 2025	170.91	173.15	161.64	162.22	479,823	-9.18(-5.36%)
Feb 28, 2025	170.61	173.59	169.10	171.40	1,023,300	+1.34(+0.79%)
Feb 27, 2025	171.96	175.85	165.66	170.06	820,741	-1.94(-1.13%)
Feb 26, 2025	171.03	175.90	168.00	172.00	1,167,566	+1.01(+0.59%)
Feb 25, 2025	165.69	172.43	165.40	170.99	435,359	+5.67(+3.43%)
Feb 24, 2025	165.25	167.48	162.20	165.32	281,189	-0.18(-0.11%)
Feb 21, 2025	174.40	177.01	163.14	165.50	376,633	-6.09(-3.55%)
Feb 20, 2025	169.96	173.14	167.43	171.59	341,862	+0.68(+0.40%)
Feb 19, 2025	170.31	172.31	167.24	170.91	416,949	-3.07(-1.76%)
Feb 18, 2025	177.00	177.88	170.29	173.98	413,942	-4.09(-2.30%)
Feb 14, 2025	180.43	184.03	177.86	178.07	275,180	-0.23(-0.13%)
Feb 13, 2025	180.79	180.79	176.74	178.30	270,906	+0.17(+0.10%)
Feb 12, 2025	176.02	179.51	175.00	178.13	348,630	-5.44(-2.96%)
Feb 11, 2025	184.05	188.30	182.77	183.57	291,606	-1.20(-0.65%)
Feb 10, 2025	184.74	185.85	182.72	184.77	307,718	+2.78(+1.53%)
Feb 07, 2025	191.75	191.75	179.24	181.99	346,661	-9.33(-4.88%)
Feb 06, 2025	192.94	194.22	188.54	191.32	431,851	-0.50(-0.26%)
Feb 05, 2025	195.48	195.48	191.27	191.82	249,095	-0.97(-0.50%)
Feb 04, 2025	188.55	193.45	186.26	192.79	238,799	+5.17(+2.76%)
Feb 03, 2025	190.91	194.61	185.69	187.62	352,083	-11.22(-5.64%)
Jan 31, 2025	203.79	203.79	197.57	198.84	486,731	-7.38(-3.58%)
Jan 30, 2025	200.05	206.84	198.13	206.22	252,005	+8.93(+4.53%)
Jan 29, 2025	197.69	201.82	195.62	197.29	166,523	-0.60(-0.30%)
Jan 28, 2025	203.35	203.35	197.75	197.89	214,334	-6.08(-2.98%)
Jan 27, 2025	205.50	214.10	202.17	203.97	522,061	-0.97(-0.47%)
Jan 24, 2025	205.52	205.88	202.36	204.94	278,385	-0.37(-0.18%)
Jan 23, 2025	205.00	207.57	203.15	205.31	352,972	+0.55(+0.27%)
Jan 22, 2025	200.63	206.31	200.33	204.76	420,373	+3.49(+1.73%)
Jan 21, 2025	199.69	202.38	198.19	201.27	369,234	+5.27(+2.69%)
Jan 17, 2025	202.89	204.15	195.38	196.00	382,190	-3.04(-1.53%)
Jan 16, 2025	193.77	199.78	193.08	199.04	357,532	+4.58(+2.36%)
Jan 15, 2025	199.65	199.65	193.97	194.46	361,460	+7.02(+3.75%)
Jan 14, 2025	180.11	188.24	179.12	187.44	458,359	+12.45(+7.11%)
Jan 13, 2025	171.02	175.64	170.65	174.99	165,112	+2.99(+1.74%)
Jan 10, 2025	169.99	174.28	169.37	172.00	241,788	-4.15(-2.36%)
Jan 08, 2025	172.49	177.23	169.02	176.15	241,775	+2.32(+1.33%)
Jan 07, 2025	175.19	176.16	170.52	173.83	250,297	-1.38(-0.79%)
Jan 06, 2025	177.06	180.43	174.97	175.21	177,605	-0.37(-0.21%)
Jan 03, 2025	174.16	176.63	172.93	175.58	215,765	+2.34(+1.35%)