5 DAY PERFORMANCE
+3.10%
1 MONTH PERFORMANCE
+11.85%
3 MONTH PERFORMANCE
-9.04%
6 MONTH PERFORMANCE
+18.77%
YEAR-TO-DATE PERFORMANCE
+15.35%
1 YEAR PERFORMANCE
+80.71%
Installed Building Products Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $292.71 | $298.82 (2.09%) | $302.95 | $291.50 | 284.52 K | $8.10 B |
| 05/05/2026 | $280.76 | $282.53 (0.63%) | $285.31 | $276.00 | 328.60 K | $7.60 B |
| 05/04/2026 | $288.27 | $277.02 (-3.9%) | $289.71 | $275.49 | 377.10 K | $7.45 B |
| 05/01/2026 | $289.81 | $290.21 (0.14%) | $293.64 | $285.04 | 364.20 K | $7.81 B |
| 04/30/2026 | $285.60 | $288.55 (1.03%) | $290.31 | $282.40 | 304.10 K | $7.76 B |
| 04/29/2026 | $291.86 | $284.55 (-2.5%) | $293.30 | $283.83 | 195.03 K | $7.65 B |
| 04/28/2026 | $299.50 | $293.97 (-1.85%) | $304.60 | $291.72 | 229.63 K | $7.91 B |
| 04/27/2026 | $301.66 | $298.53 (-1.04%) | $305.61 | $296.06 | 283.53 K | $8.03 B |
| 04/24/2026 | $307.72 | $302.57 (-1.67%) | $309.70 | $301.34 | 223.60 K | $8.14 B |
| 04/23/2026 | $308.71 | $308.98 (0.09%) | $312.26 | $302.38 | 220.74 K | $8.31 B |
| 04/22/2026 | $319.18 | $306.18 (-4.07%) | $319.18 | $303.90 | 325.83 K | $8.24 B |
| 04/21/2026 | $318.59 | $314.39 (-1.32%) | $322.96 | $311.93 | 695.60 K | $8.46 B |
| 04/20/2026 | $296.12 | $309.45 (4.5%) | $309.80 | $294.34 | 330.28 K | $8.32 B |
| 04/17/2026 | $290.26 | $297.64 (2.54%) | $305.87 | $290.26 | 413.83 K | $8.01 B |
| 04/16/2026 | $284.92 | $282.14 (-0.98%) | $288.00 | $278.89 | 166.61 K | $7.59 B |
| 04/15/2026 | $286.31 | $283.75 (-0.89%) | $287.20 | $280.72 | 178.45 K | $7.63 B |
| 04/14/2026 | $290.19 | $288.98 (-0.42%) | $295.20 | $287.03 | 246.30 K | $7.77 B |
| 04/13/2026 | $282.12 | $289.72 (2.69%) | $289.72 | $277.43 | 272.50 K | $7.79 B |
| 04/10/2026 | $285.08 | $285.88 (0.28%) | $288.40 | $281.04 | 270.11 K | $7.69 B |
| 04/09/2026 | $273.43 | $285.66 (4.47%) | $287.81 | $273.43 | 429.70 K | $7.68 B |
| 04/08/2026 | $274.00 | $281.85 (2.86%) | $287.37 | $269.05 | 433.93 K | $7.58 B |
| 04/07/2026 | $263.68 | $262.04 (-0.62%) | $264.42 | $259.52 | 374.39 K | $7.05 B |
| 04/06/2026 | $267.45 | $267.51 (0.02%) | $268.62 | $264.95 | 281.42 K | $7.20 B |
| 04/02/2026 | $266.00 | $268.71 (1.02%) | $274.38 | $261.83 | 218.93 K | $7.23 B |
| 04/01/2026 | $265.47 | $273.19 (2.91%) | $275.41 | $264.50 | 303.20 K | $7.35 B |
| 03/31/2026 | $260.85 | $265.15 (1.65%) | $271.19 | $259.33 | 289.21 K | $7.13 B |
| 03/30/2026 | $267.28 | $257.55 (-3.64%) | $269.69 | $257.14 | 321.61 K | $6.93 B |
| 03/27/2026 | $262.98 | $262.33 (-0.25%) | $266.75 | $260.65 | 199.20 K | $7.06 B |
| 03/26/2026 | $268.04 | $264.98 (-1.14%) | $272.85 | $263.45 | 158.64 K | $7.13 B |
| 03/25/2026 | $274.89 | $271.60 (-1.2%) | $274.89 | $262.36 | 323.25 K | $7.31 B |
| 03/24/2026 | $263.97 | $267.80 (1.45%) | $271.08 | $252.58 | 328.64 K | $7.20 B |
| 03/23/2026 | $258.08 | $267.44 (3.63%) | $275.49 | $258.08 | 326.80 K | $7.19 B |
| 03/20/2026 | $271.67 | $258.79 (-4.74%) | $272.10 | $254.98 | 895.34 K | $6.96 B |
| 03/19/2026 | $274.55 | $272.70 (-0.67%) | $276.17 | $268.12 | 297.57 K | $7.34 B |
| 03/18/2026 | $282.26 | $277.17 (-1.8%) | $288.75 | $276.60 | 402.84 K | $7.46 B |
| 03/17/2026 | $290.08 | $285.89 (-1.44%) | $291.40 | $285.36 | 275.70 K | $7.69 B |
| 03/16/2026 | $287.52 | $288.33 (0.28%) | $292.09 | $281.28 | 330.73 K | $7.76 B |
| 03/13/2026 | $274.92 | $284.69 (3.55%) | $285.51 | $272.22 | 477.93 K | $7.66 B |
| 03/12/2026 | $281.74 | $272.11 (-3.42%) | $286.01 | $271.22 | 367.48 K | $7.32 B |
| 03/11/2026 | $287.10 | $281.31 (-2.02%) | $288.58 | $280.91 | 412.35 K | $7.57 B |
| 03/10/2026 | $297.45 | $290.55 (-2.32%) | $301.80 | $290.14 | 352.80 K | $7.82 B |
| 03/09/2026 | $300.03 | $299.28 (-0.25%) | $302.13 | $289.21 | 495.39 K | $8.05 B |
| 03/06/2026 | $305.69 | $305.92 (0.08%) | $310.71 | $298.14 | 271.90 K | $8.23 B |
| 03/05/2026 | $321.37 | $312.36 (-2.8%) | $326.70 | $306.79 | 413.13 K | $8.40 B |
| 03/04/2026 | $326.35 | $327.97 (0.5%) | $331.52 | $318.01 | 456.82 K | $8.82 B |
| 03/03/2026 | $313.14 | $325.79 (4.04%) | $328.91 | $311.80 | 420.76 K | $8.76 B |
| 03/02/2026 | $319.80 | $326.36 (2.05%) | $328.96 | $313.72 | 326.33 K | $8.78 B |
| 02/27/2026 | $320.72 | $327.76 (2.2%) | $332.26 | $319.17 | 596.20 K | $8.82 B |
| 02/26/2026 | $320.13 | $322.01 (0.59%) | $333.31 | $307.81 | 533.85 K | $8.66 B |
| 02/25/2026 | $319.99 | $300.74 (-6.02%) | $321.75 | $296.65 | 369.63 K | $8.09 B |
| 02/24/2026 | $318.18 | $319.99 (0.57%) | $325.74 | $318.18 | 322.80 K | $8.61 B |
| 02/23/2026 | $323.08 | $320.03 (-0.94%) | $328.77 | $311.96 | 292.05 K | $8.61 B |
| 02/20/2026 | $324.34 | $325.43 (0.34%) | $329.65 | $316.85 | 349.30 K | $8.81 B |
| 02/19/2026 | $324.47 | $321.35 (-0.96%) | $331.49 | $319.40 | 403.20 K | $8.70 B |
| 02/18/2026 | $336.34 | $327.87 (-2.52%) | $338.79 | $324.50 | 490.81 K | $8.88 B |
| 02/17/2026 | $340.92 | $336.40 (-1.33%) | $349.00 | $323.55 | 278.23 K | $9.11 B |
| 02/13/2026 | $339.81 | $344.19 (1.29%) | $346.83 | $335.57 | 290.12 K | $9.32 B |
| 02/12/2026 | $338.38 | $334.93 (-1.02%) | $346.73 | $332.68 | 206.81 K | $9.07 B |
| 02/11/2026 | $328.75 | $334.06 (1.62%) | $337.23 | $305.96 | 269.90 K | $9.04 B |
| 02/10/2026 | $328.34 | $337.06 (2.66%) | $341.60 | $323.73 | 363.21 K | $9.12 B |
| 02/09/2026 | $328.48 | $324.49 (-1.21%) | $334.09 | $322.88 | 234.70 K | $8.78 B |
| 02/06/2026 | $324.11 | $328.92 (1.48%) | $335.04 | $323.24 | 406.90 K | $8.90 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.
