5 DAY PERFORMANCE
-1.03%
1 MONTH PERFORMANCE
-1.73%
3 MONTH PERFORMANCE
-11.73%
6 MONTH PERFORMANCE
-21.52%
YEAR-TO-DATE PERFORMANCE
-0.02%
1 YEAR PERFORMANCE
-27.63%
Installed Building Products, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $174.14 | $171.34 (-1.61%) | $174.32 | $168.43 | 402,139 | $4.76 B |
| 03/11/2025 | $180.01 | $171.18 (-4.91%) | $180.01 | $168.35 | 439,000 | $4.76 B |
| 03/10/2025 | $176.34 | $178.95 (1.48%) | $183.96 | $175.56 | 378,300 | $4.97 B |
| 03/07/2025 | $173.63 | $177.04 (1.96%) | $180.18 | $170.56 | 416,200 | $4.92 B |
| 03/06/2025 | $172.13 | $173.96 (1.06%) | $175.99 | $170.20 | 283,234 | $4.83 B |
| 03/05/2025 | $167.57 | $172.44 (2.91%) | $172.97 | $166.26 | 500,622 | $4.79 B |
| 03/04/2025 | $160.88 | $166.17 (3.29%) | $170.43 | $159.76 | 543,700 | $4.62 B |
| 03/03/2025 | $170.91 | $162.22 (-5.08%) | $173.15 | $161.64 | 479,823 | $4.51 B |
| 02/28/2025 | $170.61 | $171.40 (0.46%) | $173.59 | $169.10 | 1.02 M | $4.76 B |
| 02/27/2025 | $171.96 | $170.06 (-1.1%) | $175.85 | $165.66 | 820,741 | $4.73 B |
| 02/26/2025 | $171.03 | $172.00 (0.57%) | $175.90 | $168.01 | 1.17 M | $4.78 B |
| 02/25/2025 | $165.69 | $170.99 (3.2%) | $172.43 | $165.40 | 435,400 | $4.75 B |
| 02/24/2025 | $165.25 | $165.32 (0.04%) | $167.48 | $162.20 | 281,200 | $4.59 B |
| 02/21/2025 | $174.40 | $165.50 (-5.1%) | $177.01 | $163.14 | 375,533 | $4.63 B |
| 02/20/2025 | $169.96 | $171.59 (0.96%) | $173.14 | $167.43 | 341,900 | $4.80 B |
| 02/19/2025 | $170.31 | $170.91 (0.35%) | $172.31 | $167.24 | 416,949 | $4.78 B |
| 02/18/2025 | $177.00 | $173.98 (-1.71%) | $177.88 | $170.29 | 400,966 | $4.87 B |
| 02/14/2025 | $180.43 | $178.07 (-1.31%) | $184.03 | $177.86 | 275,200 | $4.98 B |
| 02/13/2025 | $180.79 | $178.30 (-1.38%) | $180.79 | $176.74 | 270,906 | $4.99 B |
| 02/12/2025 | $176.02 | $178.13 (1.2%) | $179.52 | $175.00 | 348,642 | $4.99 B |
| 02/11/2025 | $184.05 | $183.57 (-0.26%) | $188.30 | $182.77 | 291,606 | $5.14 B |
| 02/10/2025 | $184.74 | $184.77 (0.02%) | $185.86 | $182.73 | 307,718 | $5.17 B |
| 02/07/2025 | $191.75 | $181.99 (-5.09%) | $191.75 | $179.24 | 346,700 | $5.09 B |
| 02/06/2025 | $192.94 | $191.32 (-0.84%) | $194.22 | $188.54 | 431,900 | $5.35 B |
| 02/05/2025 | $195.48 | $191.82 (-1.87%) | $195.48 | $191.27 | 249,100 | $5.37 B |
| 02/04/2025 | $188.55 | $192.79 (2.25%) | $193.45 | $186.26 | 238,838 | $5.40 B |
| 02/03/2025 | $190.91 | $187.62 (-1.72%) | $194.61 | $185.69 | 352,100 | $5.25 B |
| 01/31/2025 | $203.79 | $198.84 (-2.43%) | $203.79 | $197.57 | 486,731 | $5.56 B |
| 01/30/2025 | $200.05 | $206.22 (3.08%) | $206.84 | $198.13 | 252,631 | $5.77 B |
| 01/29/2025 | $197.69 | $197.29 (-0.2%) | $201.82 | $195.63 | 166,596 | $5.52 B |
| 01/28/2025 | $203.35 | $197.89 (-2.69%) | $203.35 | $197.75 | 214,430 | $5.54 B |
| 01/27/2025 | $205.50 | $203.97 (-0.74%) | $214.10 | $202.17 | 522,100 | $5.71 B |
| 01/24/2025 | $205.52 | $204.94 (-0.28%) | $205.88 | $202.36 | 278,400 | $5.74 B |
| 01/23/2025 | $205.00 | $205.31 (0.15%) | $207.57 | $203.15 | 354,100 | $5.75 B |
| 01/22/2025 | $200.63 | $204.76 (2.06%) | $206.31 | $200.33 | 421,200 | $5.73 B |
| 01/21/2025 | $199.69 | $201.27 (0.79%) | $202.38 | $198.20 | 369,238 | $5.63 B |
| 01/17/2025 | $202.89 | $196.00 (-3.4%) | $204.15 | $195.38 | 382,200 | $5.49 B |
| 01/16/2025 | $193.77 | $199.04 (2.72%) | $199.79 | $193.08 | 357,739 | $5.57 B |
| 01/15/2025 | $199.65 | $194.46 (-2.6%) | $199.65 | $193.97 | 361,500 | $5.44 B |
| 01/14/2025 | $180.11 | $187.44 (4.07%) | $188.24 | $179.12 | 458,461 | $5.25 B |
| 01/13/2025 | $171.02 | $174.99 (2.32%) | $175.64 | $170.65 | 165,197 | $4.90 B |
| 01/10/2025 | $169.99 | $172.00 (1.18%) | $174.28 | $169.37 | 241,800 | $4.81 B |
| 01/08/2025 | $172.49 | $176.15 (2.12%) | $177.23 | $169.02 | 241,800 | $4.93 B |
| 01/07/2025 | $175.19 | $173.83 (-0.78%) | $176.16 | $170.52 | 250,300 | $4.86 B |
| 01/06/2025 | $177.06 | $175.21 (-1.04%) | $180.43 | $174.97 | 177,606 | $4.90 B |
| 01/03/2025 | $174.16 | $175.58 (0.82%) | $176.64 | $172.93 | 215,800 | $4.91 B |
| 01/02/2025 | $177.79 | $173.24 (-2.56%) | $178.99 | $172.20 | 254,422 | $4.85 B |
| 12/31/2024 | $176.91 | $175.25 (-0.94%) | $177.43 | $174.64 | 196,900 | $4.90 B |
| 12/30/2024 | $175.04 | $174.48 (-0.32%) | $177.02 | $170.03 | 254,613 | $4.88 B |
| 12/27/2024 | $175.84 | $174.32 (-0.86%) | $177.69 | $172.95 | 196,700 | $4.88 B |
| 12/26/2024 | $175.31 | $176.61 (0.74%) | $177.92 | $174.15 | 164,000 | $4.94 B |
| 12/24/2024 | $176.79 | $177.24 (0.25%) | $180.28 | $174.90 | 85,500 | $4.96 B |
| 12/23/2024 | $176.93 | $178.21 (0.72%) | $178.86 | $173.85 | 242,900 | $4.99 B |
| 12/20/2024 | $175.87 | $178.03 (1.23%) | $181.13 | $175.87 | 666,905 | $4.98 B |
| 12/19/2024 | $180.00 | $176.99 (-1.67%) | $183.85 | $175.51 | 435,700 | $4.95 B |
| 12/18/2024 | $194.11 | $182.55 (-5.96%) | $194.49 | $181.09 | 411,316 | $5.11 B |
| 12/17/2024 | $194.39 | $192.10 (-1.18%) | $195.66 | $190.65 | 263,100 | $5.38 B |
| 12/16/2024 | $196.35 | $195.20 (-0.59%) | $200.14 | $193.81 | 268,700 | $5.46 B |
| 12/13/2024 | $202.17 | $198.50 (-1.82%) | $202.66 | $196.40 | 387,535 | $5.56 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.
