5 DAY PERFORMANCE
+37.09%
1 MONTH PERFORMANCE
+39.67%
3 MONTH PERFORMANCE
+11.88%
6 MONTH PERFORMANCE
+13.15%
YEAR-TO-DATE PERFORMANCE
+15.35%
1 YEAR PERFORMANCE
+66.60%
Installed Building Products Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $218.40 | $211.92 (-2.96%) | $219.68 | $210.81 | 366.25 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 |
| 05/06/2026 | $291.50 | $299.47 (2.73%) | $302.95 | $291.50 | 464.40 K | $8.03 B |
| 05/05/2026 | $280.76 | $282.53 (0.63%) | $285.31 | $276.00 | 328.60 K | $7.57 B |
| 05/04/2026 | $288.27 | $277.02 (-3.9%) | $289.71 | $275.49 | 377.10 K | $7.42 B |
| 05/01/2026 | $289.81 | $290.21 (0.14%) | $293.64 | $285.04 | 364.20 K | $7.78 B |
| 04/30/2026 | $285.60 | $288.55 (1.03%) | $290.31 | $282.40 | 304.10 K | $7.73 B |
| 04/29/2026 | $291.86 | $284.55 (-2.5%) | $293.30 | $283.83 | 195.03 K | $7.63 B |
| 04/28/2026 | $299.50 | $293.97 (-1.85%) | $304.60 | $291.72 | 229.63 K | $7.88 B |
| 04/27/2026 | $301.66 | $298.53 (-1.04%) | $305.61 | $296.06 | 283.53 K | $8.00 B |
| 04/24/2026 | $307.72 | $302.57 (-1.67%) | $309.70 | $301.34 | 223.60 K | $8.11 B |
| 04/23/2026 | $308.71 | $308.98 (0.09%) | $312.26 | $302.38 | 220.74 K | $8.28 B |
| 04/22/2026 | $319.18 | $306.18 (-4.07%) | $319.18 | $303.90 | 325.83 K | $8.21 B |
| 04/21/2026 | $318.59 | $314.39 (-1.32%) | $322.96 | $311.93 | 695.60 K | $8.43 B |
| 04/20/2026 | $296.12 | $309.45 (4.5%) | $309.80 | $294.34 | 330.28 K | $8.29 B |
| 04/17/2026 | $290.26 | $297.64 (2.54%) | $305.87 | $290.26 | 413.83 K | $7.98 B |
| 04/16/2026 | $284.92 | $282.14 (-0.98%) | $288.00 | $278.89 | 166.61 K | $7.56 B |
| 04/15/2026 | $286.31 | $283.75 (-0.89%) | $287.20 | $280.72 | 178.45 K | $7.60 B |
| 04/14/2026 | $290.19 | $288.98 (-0.42%) | $295.20 | $287.03 | 246.30 K | $7.74 B |
| 04/13/2026 | $282.12 | $289.72 (2.69%) | $289.72 | $277.43 | 272.50 K | $7.76 B |
| 04/10/2026 | $285.08 | $285.88 (0.28%) | $288.40 | $281.04 | 270.11 K | $7.66 B |
| 04/09/2026 | $273.43 | $285.66 (4.47%) | $287.81 | $273.43 | 429.70 K | $7.66 B |
| 04/08/2026 | $274.00 | $281.85 (2.86%) | $287.37 | $269.05 | 433.93 K | $7.55 B |
| 04/07/2026 | $263.68 | $262.04 (-0.62%) | $264.42 | $259.52 | 374.39 K | $7.02 B |
| 04/06/2026 | $267.45 | $267.51 (0.02%) | $268.62 | $264.95 | 281.42 K | $7.17 B |
| 04/02/2026 | $266.00 | $268.71 (1.02%) | $274.38 | $261.83 | 218.93 K | $7.20 B |
| 04/01/2026 | $265.47 | $273.19 (2.91%) | $275.41 | $264.50 | 303.20 K | $7.32 B |
| 03/31/2026 | $260.85 | $265.15 (1.65%) | $271.19 | $259.33 | 289.21 K | $7.11 B |
| 03/30/2026 | $267.28 | $257.55 (-3.64%) | $269.69 | $257.14 | 321.61 K | $6.90 B |
| 03/27/2026 | $262.98 | $262.33 (-0.25%) | $266.75 | $260.65 | 199.20 K | $7.03 B |
| 03/26/2026 | $268.04 | $264.98 (-1.14%) | $272.85 | $263.45 | 158.64 K | $7.10 B |
| 03/25/2026 | $274.89 | $271.60 (-1.2%) | $274.89 | $262.36 | 323.25 K | $7.28 B |
| 03/24/2026 | $263.97 | $267.80 (1.45%) | $271.08 | $252.58 | 328.64 K | $7.18 B |
| 03/23/2026 | $258.08 | $267.44 (3.63%) | $275.49 | $258.08 | 326.80 K | $7.17 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.
