5 DAY PERFORMANCE
+34.21%
1 MONTH PERFORMANCE
+34.66%
3 MONTH PERFORMANCE
+37.93%
6 MONTH PERFORMANCE
-9.04%
YEAR-TO-DATE PERFORMANCE
+15.35%
1 YEAR PERFORMANCE
+17.24%
Installed Building Products Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $246.36 | $241.97 (-1.78%) | $253.51 | $228.44 | 468.55 K | $6.44 B |
| 08/05/2026 | $233.93 | $241.51 (3.24%) | $244.46 | $233.93 | 430.25 K | $6.43 B |
| 08/04/2026 | $231.88 | $237.85 (2.57%) | $239.18 | $230.03 | 361.61 K | $6.34 B |
| 08/03/2026 | $228.86 | $228.45 (-0.18%) | $238.01 | $227.49 | 296.51 K | $6.08 B |
| 07/31/2026 | $222.98 | $222.94 (-0.02%) | $228.54 | $221.58 | 296.33 K | $5.97 B |
| 07/30/2026 | $231.13 | $225.16 (-2.58%) | $234.87 | $223.34 | 291.63 K | $6.03 B |
| 07/29/2026 | $235.40 | $230.33 (-2.15%) | $240.55 | $229.27 | 431.50 K | $6.17 B |
| 07/28/2026 | $232.19 | $240.07 (3.39%) | $240.08 | $231.68 | 461.90 K | $6.43 B |
| 07/27/2026 | $230.11 | $228.55 (-0.68%) | $236.17 | $227.50 | 360.52 K | $6.12 B |
| 07/24/2026 | $222.84 | $227.43 (2.06%) | $229.83 | $221.26 | 342.91 K | $6.09 B |
| 07/23/2026 | $227.35 | $222.88 (-1.97%) | $227.35 | $217.29 | 438.00 K | $5.97 B |
| 07/22/2026 | $222.75 | $225.09 (1.05%) | $226.71 | $220.67 | 378.75 K | $6.03 B |
| 07/21/2026 | $223.34 | $222.09 (-0.56%) | $225.15 | $211.48 | 489.80 K | $5.95 B |
| 07/20/2026 | $228.72 | $224.21 (-1.97%) | $229.19 | $221.60 | 402.50 K | $6.01 B |
| 07/17/2026 | $232.67 | $228.65 (-1.73%) | $238.82 | $225.78 | 453.60 K | $6.13 B |
| 07/16/2026 | $232.99 | $235.40 (1.03%) | $236.23 | $226.25 | 361.74 K | $6.31 B |
| 07/15/2026 | $224.87 | $228.59 (1.65%) | $232.89 | $222.02 | 746.70 K | $6.13 B |
| 07/14/2026 | $227.39 | $224.40 (-1.31%) | $232.46 | $221.64 | 302.92 K | $6.01 B |
| 07/13/2026 | $224.28 | $222.53 (-0.78%) | $226.56 | $218.85 | 291.80 K | $5.96 B |
| 07/10/2026 | $223.18 | $225.13 (0.87%) | $229.05 | $221.49 | 200.90 K | $6.03 B |
| 07/09/2026 | $217.48 | $220.00 (1.16%) | $221.80 | $215.20 | 401.70 K | $5.90 B |
| 07/08/2026 | $218.13 | $214.79 (-1.53%) | $220.69 | $210.20 | 621.14 K | $5.76 B |
| 07/07/2026 | $229.12 | $222.19 (-3.02%) | $229.12 | $220.70 | 271.63 K | $5.95 B |
| 07/06/2026 | $228.10 | $225.74 (-1.03%) | $230.02 | $219.54 | 293.44 K | $6.05 B |
| 07/02/2026 | $225.66 | $228.26 (1.15%) | $228.63 | $223.47 | 274.93 K | $6.12 B |
| 07/01/2026 | $226.90 | $224.02 (-1.27%) | $232.79 | $223.72 | 427.70 K | $6.00 B |
| 06/30/2026 | $227.82 | $229.84 (0.89%) | $230.64 | $225.22 | 394.45 K | $6.16 B |
| 06/29/2026 | $229.14 | $227.34 (-0.79%) | $229.14 | $219.41 | 533.17 K | $6.09 B |
| 06/26/2026 | $225.84 | $233.32 (3.31%) | $233.75 | $223.36 | 1.32 M | $6.25 B |
| 06/25/2026 | $224.30 | $227.02 (1.21%) | $230.27 | $223.02 | 433.13 K | $6.08 B |
| 06/24/2026 | $214.36 | $223.30 (4.17%) | $228.67 | $213.12 | 585.05 K | $5.98 B |
| 06/23/2026 | $210.38 | $210.68 (0.14%) | $214.33 | $208.80 | 295.23 K | $5.65 B |
| 06/22/2026 | $216.68 | $211.92 (-2.2%) | $219.68 | $210.81 | 445.45 K | $5.68 B |
| 06/18/2026 | $214.62 | $218.25 (1.69%) | $221.81 | $212.85 | 865.50 K | $5.85 B |
| 06/17/2026 | $215.42 | $211.31 (-1.91%) | $224.10 | $209.26 | 489.34 K | $5.66 B |
| 06/16/2026 | $213.45 | $217.86 (2.07%) | $219.13 | $212.00 | 432.00 K | $5.84 B |
| 06/15/2026 | $212.95 | $208.59 (-2.05%) | $218.76 | $207.45 | 306.63 K | $5.59 B |
| 06/12/2026 | $205.49 | $207.09 (0.78%) | $210.31 | $204.36 | 411.56 K | $5.55 B |
| 06/11/2026 | $196.60 | $207.50 (5.54%) | $207.66 | $195.08 | 366.03 K | $5.56 B |
| 06/10/2026 | $205.19 | $195.65 (-4.65%) | $207.08 | $193.11 | 342.13 K | $5.24 B |
| 06/09/2026 | $201.20 | $206.03 (2.4%) | $206.60 | $199.58 | 392.10 K | $5.52 B |
| 06/08/2026 | $197.18 | $200.22 (1.54%) | $202.72 | $195.40 | 581.40 K | $5.37 B |
| 06/05/2026 | $199.18 | $197.61 (-0.79%) | $203.16 | $196.86 | 487.84 K | $5.30 B |
| 06/04/2026 | $204.77 | $202.74 (-0.99%) | $207.33 | $198.61 | 497.32 K | $5.43 B |
| 06/03/2026 | $201.90 | $201.74 (-0.08%) | $203.30 | $198.65 | 715.23 K | $5.41 B |
| 06/02/2026 | $203.31 | $204.30 (0.49%) | $204.92 | $199.19 | 560.61 K | $5.47 B |
| 06/01/2026 | $206.50 | $201.80 (-2.28%) | $210.08 | $201.61 | 338.70 K | $5.41 B |
| 05/29/2026 | $209.30 | $209.98 (0.32%) | $214.18 | $208.15 | 321.33 K | $5.63 B |
| 05/28/2026 | $210.59 | $209.80 (-0.38%) | $213.59 | $207.14 | 484.87 K | $5.62 B |
| 05/27/2026 | $218.85 | $213.51 (-2.44%) | $224.93 | $212.24 | 426.74 K | $5.72 B |
| 05/26/2026 | $216.84 | $217.13 (0.13%) | $218.21 | $213.69 | 340.21 K | $5.82 B |
| 05/22/2026 | $217.81 | $214.22 (-1.65%) | $219.40 | $211.02 | 430.43 K | $5.74 B |
| 05/21/2026 | $208.38 | $216.85 (4.06%) | $218.73 | $208.38 | 590.95 K | $5.81 B |
| 05/20/2026 | $206.88 | $215.93 (4.37%) | $216.29 | $203.45 | 429.80 K | $5.79 B |
| 05/19/2026 | $212.66 | $204.48 (-3.85%) | $212.66 | $203.83 | 350.62 K | $5.48 B |
| 05/18/2026 | $211.03 | $215.36 (2.05%) | $219.52 | $211.03 | 519.32 K | $5.77 B |
| 05/15/2026 | $206.72 | $209.19 (1.19%) | $213.77 | $206.72 | 608.61 K | $5.61 B |
| 05/14/2026 | $210.01 | $217.31 (3.48%) | $219.99 | $208.08 | 618.40 K | $5.82 B |
| 05/13/2026 | $201.82 | $206.36 (2.25%) | $206.39 | $197.80 | 830.76 K | $5.53 B |
| 05/12/2026 | $209.46 | $202.65 (-3.25%) | $209.46 | $200.30 | 910.03 K | $5.43 B |
| 05/11/2026 | $219.44 | $206.20 (-6.03%) | $221.48 | $203.34 | 1.19 M | $5.53 B |
| 05/08/2026 | $220.12 | $219.99 (-0.06%) | $224.28 | $212.24 | 594.90 K | $5.90 B |
| 05/07/2026 | $259.50 | $216.92 (-16.41%) | $270.00 | $212.45 | 1.79 M | $5.81 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.
