5 DAY PERFORMANCE
+40.24%
1 MONTH PERFORMANCE
+56.56%
3 MONTH PERFORMANCE
+23.89%
6 MONTH PERFORMANCE
+5.90%
YEAR-TO-DATE PERFORMANCE
+15.35%
1 YEAR PERFORMANCE
+21.71%
Installed Building Products Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $226.25 | $220.68 (-2.46%) | $235.04 | $219.69 | 151.75 K | |
| 11/04/2026 | $223.99 | $235.42 (5.1%) | $238.66 | $223.81 | 645.53 K | $6.27 B |
| 11/03/2026 | $218.52 | $212.46 (-2.77%) | $219.63 | $211.91 | 492.08 K | $5.66 B |
| 11/02/2026 | $215.50 | $220.44 (2.29%) | $223.52 | $215.50 | 432.70 K | $5.87 B |
| 10/30/2026 | $213.25 | $213.35 (0.05%) | $217.19 | $209.48 | 279.10 K | $5.68 B |
| 10/29/2026 | $198.94 | $212.23 (6.68%) | $212.54 | $198.94 | 382.64 K | $5.65 B |
| 10/28/2026 | $202.31 | $199.90 (-1.19%) | $207.25 | $197.94 | 321.55 K | $5.32 B |
| 10/27/2026 | $203.34 | $205.39 (1.01%) | $206.05 | $199.91 | 355.50 K | $5.47 B |
| 10/26/2026 | $201.17 | $202.03 (0.43%) | $204.82 | $199.90 | 414.04 K | $5.38 B |
| 10/23/2026 | $194.45 | $199.12 (2.4%) | $202.36 | $192.30 | 367.70 K | $5.30 B |
| 10/22/2026 | $187.36 | $198.13 (5.75%) | $199.44 | $185.02 | 279.10 K | $5.28 B |
| 10/21/2026 | $188.25 | $187.87 (-0.2%) | $190.95 | $185.72 | 197.30 K | $5.00 B |
| 10/20/2026 | $183.90 | $189.37 (2.97%) | $190.75 | $182.63 | 487.93 K | $5.04 B |
| 10/19/2026 | $187.40 | $182.04 (-2.86%) | $187.40 | $181.68 | 367.30 K | $4.85 B |
| 10/16/2026 | $187.96 | $185.77 (-1.17%) | $190.92 | $183.25 | 472.04 K | $4.95 B |
| 10/15/2026 | $183.67 | $187.94 (2.32%) | $190.31 | $182.87 | 362.31 K | $5.01 B |
| 10/14/2026 | $184.14 | $180.33 (-2.07%) | $184.80 | $176.15 | 451.84 K | $4.80 B |
| 10/13/2026 | $187.48 | $188.26 (0.42%) | $189.92 | $184.27 | 346.74 K | $5.01 B |
| 10/12/2026 | $187.78 | $185.44 (-1.25%) | $187.80 | $181.65 | 352.20 K | $4.94 B |
| 10/09/2026 | $187.07 | $185.44 (-0.87%) | $188.87 | $182.57 | 347.87 K | $4.94 B |
| 10/08/2026 | $180.76 | $187.83 (3.91%) | $188.47 | $178.54 | 652.30 K | $5.00 B |
| 10/07/2026 | $188.00 | $184.40 (-1.91%) | $188.02 | $179.67 | 454.20 K | $4.91 B |
| 10/06/2026 | $191.39 | $192.85 (0.76%) | $193.65 | $188.00 | 560.30 K | $5.14 B |
| 10/05/2026 | $192.15 | $191.11 (-0.54%) | $194.92 | $188.81 | 476.60 K | $5.09 B |
| 10/02/2026 | $196.32 | $193.00 (-1.69%) | $199.24 | $188.67 | 418.70 K | $5.14 B |
| 10/01/2026 | $191.00 | $192.70 (0.89%) | $194.01 | $186.64 | 581.50 K | $5.13 B |
| 09/30/2026 | $196.00 | $191.88 (-2.1%) | $196.13 | $191.19 | 307.58 K | $5.11 B |
| 09/29/2026 | $200.96 | $193.94 (-3.49%) | $201.05 | $191.90 | 292.53 K | $5.17 B |
| 09/28/2026 | $202.58 | $196.09 (-3.2%) | $202.58 | $194.68 | 276.20 K | $5.22 B |
| 09/25/2026 | $195.86 | $200.23 (2.23%) | $202.64 | $192.65 | 415.80 K | $5.33 B |
| 09/24/2026 | $203.41 | $196.29 (-3.5%) | $204.55 | $196.00 | 507.10 K | $5.23 B |
| 09/23/2026 | $208.15 | $202.79 (-2.58%) | $210.51 | $202.17 | 339.09 K | $5.40 B |
| 09/22/2026 | $207.62 | $211.94 (2.08%) | $213.25 | $206.21 | 587.36 K | $5.64 B |
| 09/21/2026 | $200.63 | $202.48 (0.92%) | $204.40 | $196.74 | 289.80 K | $5.39 B |
| 09/18/2026 | $196.79 | $197.63 (0.43%) | $199.37 | $195.12 | 806.91 K | $5.26 B |
| 09/17/2026 | $204.83 | $199.05 (-2.82%) | $206.92 | $197.62 | 454.53 K | $5.30 B |
| 09/16/2026 | $201.45 | $199.52 (-0.96%) | $206.16 | $198.98 | 544.40 K | $5.31 B |
| 09/15/2026 | $201.70 | $199.64 (-1.02%) | $211.90 | $199.00 | 590.14 K | $5.32 B |
| 09/14/2026 | $200.00 | $200.30 (0.15%) | $202.45 | $197.28 | 743.98 K | $5.33 B |
| 09/11/2026 | $202.99 | $204.28 (0.64%) | $209.42 | $196.04 | 502.58 K | $5.44 B |
| 09/10/2026 | $205.78 | $201.72 (-1.97%) | $210.05 | $199.53 | 652.23 K | $5.37 B |
| 09/09/2026 | $227.89 | $210.54 (-7.61%) | $230.37 | $209.55 | 677.50 K | $5.61 B |
| 09/08/2026 | $237.71 | $228.04 (-4.07%) | $237.71 | $227.15 | 299.44 K | $6.07 B |
| 09/04/2026 | $237.70 | $238.57 (0.37%) | $243.59 | $235.95 | 228.01 K | $6.35 B |
| 09/03/2026 | $239.50 | $237.70 (-0.75%) | $244.09 | $235.89 | 210.31 K | $6.33 B |
| 09/02/2026 | $233.89 | $235.52 (0.7%) | $238.27 | $228.52 | 311.87 K | $6.27 B |
| 09/01/2026 | $239.16 | $234.14 (-2.1%) | $247.09 | $233.90 | 338.62 K | $6.24 B |
| 08/31/2026 | $246.11 | $242.83 (-1.33%) | $247.34 | $240.48 | 528.62 K | $6.47 B |
| 08/28/2026 | $242.34 | $245.56 (1.33%) | $247.32 | $241.03 | 338.42 K | $6.54 B |
| 08/27/2026 | $243.88 | $240.86 (-1.24%) | $245.60 | $240.03 | 189.72 K | $6.42 B |
| 08/26/2026 | $247.31 | $246.00 (-0.53%) | $247.34 | $242.71 | 213.93 K | $6.55 B |
| 08/25/2026 | $247.72 | $246.98 (-0.3%) | $249.26 | $243.19 | 229.52 K | $6.58 B |
| 08/24/2026 | $247.58 | $244.89 (-1.09%) | $250.98 | $242.29 | 159.50 K | $6.52 B |
| 08/21/2026 | $245.97 | $246.81 (0.34%) | $250.21 | $243.65 | 229.44 K | $6.57 B |
| 08/20/2026 | $241.82 | $244.61 (1.15%) | $245.75 | $234.11 | 216.60 K | $6.52 B |
| 08/19/2026 | $246.01 | $249.70 (1.5%) | $253.49 | $246.01 | 279.23 K | $6.65 B |
| 08/18/2026 | $244.55 | $238.59 (-2.44%) | $244.95 | $238.03 | 247.10 K | $6.35 B |
| 08/17/2026 | $236.33 | $243.54 (3.05%) | $244.91 | $232.55 | 270.00 K | $6.49 B |
| 08/14/2026 | $247.67 | $240.23 (-3%) | $248.38 | $239.55 | 194.40 K | $6.40 B |
| 08/13/2026 | $245.85 | $246.08 (0.09%) | $247.88 | $244.15 | 217.41 K | $6.55 B |
| 08/12/2026 | $249.34 | $242.95 (-2.56%) | $252.59 | $242.11 | 502.10 K | $6.47 B |
| 08/11/2026 | $238.98 | $249.57 (4.43%) | $249.90 | $235.99 | 258.34 K | $6.65 B |
| 08/10/2026 | $242.39 | $235.76 (-2.74%) | $243.19 | $232.72 | 248.50 K | $6.28 B |
| 08/07/2026 | $244.87 | $244.05 (-0.33%) | $251.77 | $238.33 | 381.00 K | $6.50 B |
| 08/06/2026 | $246.36 | $241.97 (-1.78%) | $253.51 | $224.05 | 588.75 K | $6.44 B |
| 08/05/2026 | $233.93 | $241.51 (3.24%) | $244.46 | $233.93 | 430.25 K | $6.43 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
