5 DAY PERFORMANCE
+49.96%
1 MONTH PERFORMANCE
+21.23%
3 MONTH PERFORMANCE
+37.09%
6 MONTH PERFORMANCE
+15.61%
YEAR-TO-DATE PERFORMANCE
+15.35%
1 YEAR PERFORMANCE
+15.24%
Installed Building Products Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
