5 DAY PERFORMANCE
+8.33%
1 MONTH PERFORMANCE
+17.86%
3 MONTH PERFORMANCE
+18.10%
6 MONTH PERFORMANCE
+10.17%
YEAR-TO-DATE PERFORMANCE
+10.37%
1 YEAR PERFORMANCE
-3.17%
Installed Building Products, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $195.76 | $193.85 (-0.97%) | $196.85 | $191.96 | 94.10 K | |
| 07/02/2025 | $193.88 | $195.50 (0.84%) | $197.15 | $192.50 | 546.80 K | $5.38 B |
| 07/01/2025 | $177.59 | $194.67 (9.62%) | $197.16 | $177.59 | 731.33 K | $5.36 B |
| 06/30/2025 | $179.50 | $180.32 (0.46%) | $181.01 | $177.21 | 333.80 K | $4.96 B |
| 06/27/2025 | $177.30 | $178.56 (0.71%) | $181.07 | $176.93 | 302.65 K | $4.91 B |
| 06/26/2025 | $176.93 | $176.80 (-0.07%) | $179.25 | $174.66 | 343.40 K | $4.87 B |
| 06/25/2025 | $180.25 | $176.25 (-2.22%) | $182.40 | $175.37 | 398.00 K | $4.85 B |
| 06/24/2025 | $179.65 | $182.00 (1.31%) | $184.49 | $179.20 | 465.10 K | $5.01 B |
| 06/23/2025 | $169.11 | $179.59 (6.2%) | $180.31 | $169.11 | 505.90 K | $4.94 B |
| 06/20/2025 | $166.39 | $170.35 (2.38%) | $173.81 | $166.39 | 685.50 K | $4.69 B |
| 06/18/2025 | $162.67 | $163.64 (0.6%) | $167.44 | $162.56 | 570.70 K | $4.50 B |
| 06/17/2025 | $164.00 | $162.67 (-0.81%) | $169.49 | $162.67 | 424.00 K | $4.48 B |
| 06/16/2025 | $167.96 | $166.94 (-0.61%) | $169.50 | $163.97 | 681.60 K | $4.59 B |
| 06/13/2025 | $167.18 | $165.06 (-1.27%) | $170.00 | $163.66 | 259.91 K | $4.54 B |
| 06/12/2025 | $169.42 | $170.69 (0.75%) | $171.95 | $165.67 | 248.50 K | $4.70 B |
| 06/11/2025 | $177.24 | $170.78 (-3.64%) | $178.68 | $170.66 | 426.80 K | $4.70 B |
| 06/10/2025 | $170.97 | $175.00 (2.36%) | $175.09 | $168.93 | 570.30 K | $4.82 B |
| 06/09/2025 | $167.62 | $168.48 (0.51%) | $169.05 | $165.07 | 468.64 K | $4.64 B |
| 06/06/2025 | $171.19 | $165.07 (-3.57%) | $172.40 | $164.69 | 493.80 K | $4.54 B |
| 06/05/2025 | $166.70 | $169.75 (1.83%) | $171.70 | $164.41 | 591.90 K | $4.67 B |
| 06/04/2025 | $164.75 | $166.26 (0.92%) | $169.19 | $164.52 | 300.64 K | $4.58 B |
| 06/03/2025 | $159.39 | $164.12 (2.97%) | $164.51 | $158.47 | 240.00 K | $4.52 B |
| 06/02/2025 | $157.64 | $159.00 (0.86%) | $159.25 | $154.01 | 450.80 K | $4.38 B |
| 05/30/2025 | $159.56 | $159.48 (-0.05%) | $160.29 | $158.47 | 404.12 K | $4.39 B |
| 05/29/2025 | $156.91 | $159.99 (1.96%) | $160.22 | $154.81 | 499.82 K | $4.40 B |
| 05/28/2025 | $161.79 | $154.79 (-4.33%) | $161.79 | $154.65 | 684.90 K | $4.26 B |
| 05/27/2025 | $159.27 | $162.79 (2.21%) | $163.57 | $156.87 | 719.03 K | $4.48 B |
| 05/23/2025 | $152.18 | $156.54 (2.87%) | $157.26 | $152.18 | 380.80 K | $4.31 B |
| 05/22/2025 | $152.31 | $155.38 (2.02%) | $156.13 | $150.83 | 369.53 K | $4.28 B |
| 05/21/2025 | $159.56 | $153.99 (-3.49%) | $161.03 | $153.87 | 336.75 K | $4.24 B |
| 05/20/2025 | $164.59 | $161.18 (-2.07%) | $164.81 | $160.36 | 229.55 K | $4.44 B |
| 05/19/2025 | $161.51 | $161.63 (0.07%) | $163.74 | $159.61 | 263.23 K | $4.45 B |
| 05/16/2025 | $162.63 | $166.37 (2.3%) | $167.59 | $162.23 | 245.31 K | $4.62 B |
| 05/15/2025 | $163.18 | $162.53 (-0.4%) | $163.18 | $159.38 | 423.10 K | $4.52 B |
| 05/14/2025 | $168.88 | $163.18 (-3.38%) | $171.66 | $161.59 | 504.16 K | $4.53 B |
| 05/13/2025 | $169.06 | $171.20 (1.27%) | $174.47 | $168.26 | 511.50 K | $4.76 B |
| 05/12/2025 | $169.84 | $167.13 (-1.6%) | $173.81 | $163.31 | 524.40 K | $4.64 B |
| 05/09/2025 | $163.31 | $160.96 (-1.44%) | $165.72 | $159.03 | 391.00 K | $4.47 B |
| 05/08/2025 | $158.07 | $162.67 (2.91%) | $166.25 | $153.50 | 679.10 K | $4.52 B |
| 05/07/2025 | $170.12 | $164.23 (-3.46%) | $170.12 | $161.17 | 632.21 K | $4.56 B |
| 05/06/2025 | $170.35 | $165.57 (-2.81%) | $178.58 | $164.50 | 430.92 K | $4.60 B |
| 05/05/2025 | $168.56 | $170.32 (1.04%) | $173.08 | $168.44 | 309.91 K | $4.73 B |
| 05/02/2025 | $167.44 | $170.92 (2.08%) | $171.60 | $166.80 | 275.50 K | $4.75 B |
| 05/01/2025 | $166.56 | $166.56 (0%) | $170.87 | $163.12 | 324.00 K | $4.63 B |
| 04/30/2025 | $166.04 | $165.83 (-0.13%) | $167.01 | $161.12 | 244.32 K | $4.61 B |
| 04/29/2025 | $167.30 | $168.29 (0.59%) | $168.52 | $163.79 | 195.10 K | $4.68 B |
| 04/28/2025 | $168.31 | $167.84 (-0.28%) | $171.05 | $164.92 | 177.70 K | $4.66 B |
| 04/25/2025 | $168.59 | $168.53 (-0.04%) | $168.87 | $166.08 | 260.50 K | $4.68 B |
| 04/24/2025 | $165.52 | $170.27 (2.87%) | $171.00 | $162.69 | 270.75 K | $4.73 B |
| 04/23/2025 | $175.67 | $164.26 (-6.5%) | $175.67 | $164.21 | 191.10 K | $4.56 B |
| 04/22/2025 | $155.80 | $162.40 (4.24%) | $163.76 | $155.80 | 361.34 K | $4.51 B |
| 04/21/2025 | $156.74 | $154.21 (-1.61%) | $157.07 | $151.27 | 289.20 K | $4.29 B |
| 04/17/2025 | $156.74 | $158.24 (0.96%) | $158.96 | $156.14 | 357.92 K | $4.40 B |
| 04/16/2025 | $162.35 | $155.94 (-3.95%) | $165.25 | $153.40 | 431.30 K | $4.33 B |
| 04/15/2025 | $167.60 | $163.96 (-2.17%) | $171.05 | $162.93 | 440.40 K | $4.56 B |
| 04/14/2025 | $170.95 | $168.34 (-1.53%) | $170.95 | $166.37 | 492.90 K | $4.68 B |
| 04/11/2025 | $166.02 | $168.48 (1.48%) | $170.00 | $161.02 | 604.64 K | $4.68 B |
| 04/10/2025 | $169.63 | $170.37 (0.44%) | $172.04 | $162.58 | 445.00 K | $4.73 B |
| 04/09/2025 | $155.97 | $173.63 (11.32%) | $177.56 | $153.85 | 673.13 K | $4.83 B |
| 04/08/2025 | $167.93 | $157.66 (-6.12%) | $170.55 | $154.01 | 604.00 K | $4.38 B |
| 04/07/2025 | $167.15 | $164.77 (-1.42%) | $184.06 | $162.96 | 747.45 K | $4.58 B |
| 04/04/2025 | $157.93 | $173.25 (9.7%) | $180.13 | $157.93 | 784.64 K | $4.81 B |
| 04/03/2025 | $168.23 | $163.79 (-2.64%) | $168.23 | $160.75 | 373.30 K | $4.55 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.
