-
5 DAY PERFORMANCE
-9.10% -
1 MONTH PERFORMANCE
-4.68% -
3 MONTH PERFORMANCE
-11.21% -
6 MONTH PERFORMANCE
-7.65% -
YEAR-TO-DATE PERFORMANCE
+8.43% -
1 YEAR PERFORMANCE
+7.92%
Installed Building Products, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/13/2024 | $202.17 | $198.50 (-1.82%) | $202.66 | $196.40 | 387,535 | $5.56 B |
| 12/12/2024 | $208.82 | $205.77 (-1.46%) | $210.25 | $205.55 | 271,500 | $5.76 B |
| 12/11/2024 | $212.34 | $208.53 (-1.79%) | $212.43 | $208.43 | 260,400 | $5.84 B |
| 12/10/2024 | $213.95 | $208.87 (-2.37%) | $215.25 | $206.06 | 269,205 | $5.85 B |
| 12/09/2024 | $216.54 | $218.09 (0.72%) | $218.27 | $213.99 | 178,400 | $6.10 B |
| 12/06/2024 | $219.51 | $214.37 (-2.34%) | $219.51 | $213.24 | 173,200 | $6.00 B |
| 12/05/2024 | $223.21 | $213.44 (-4.38%) | $223.21 | $213.00 | 177,546 | $5.97 B |
| 12/04/2024 | $223.30 | $222.85 (-0.2%) | $224.03 | $220.23 | 175,900 | $6.24 B |
| 12/03/2024 | $223.09 | $223.29 (0.09%) | $225.12 | $220.00 | 150,700 | $6.25 B |
| 12/02/2024 | $227.21 | $224.14 (-1.35%) | $229.52 | $223.07 | 275,300 | $6.27 B |
| 11/29/2024 | $229.34 | $228.74 (-0.26%) | $229.44 | $226.48 | 111,703 | $6.40 B |
| 11/27/2024 | $228.71 | $225.53 (-1.39%) | $229.77 | $223.96 | 172,400 | $6.31 B |
| 11/26/2024 | $233.59 | $225.41 (-3.5%) | $233.59 | $222.24 | 334,715 | $6.31 B |
| 11/25/2024 | $221.91 | $235.76 (6.24%) | $238.87 | $221.91 | 477,910 | $6.60 B |
| 11/22/2024 | $214.06 | $217.09 (1.42%) | $217.44 | $211.01 | 349,108 | $6.08 B |
| 11/21/2024 | $209.91 | $211.24 (0.63%) | $215.37 | $209.64 | 248,832 | $5.91 B |
| 11/20/2024 | $206.29 | $208.53 (1.09%) | $209.40 | $204.14 | 213,900 | $5.84 B |
| 11/19/2024 | $203.60 | $206.91 (1.63%) | $207.20 | $201.27 | 267,341 | $5.79 B |
| 11/18/2024 | $200.63 | $205.12 (2.24%) | $206.11 | $199.42 | 255,400 | $5.74 B |
| 11/15/2024 | $209.47 | $200.02 (-4.51%) | $209.47 | $199.29 | 354,601 | $5.60 B |
| 11/14/2024 | $208.94 | $207.98 (-0.46%) | $211.56 | $207.08 | 281,900 | $5.82 B |
| 11/13/2024 | $211.36 | $207.73 (-1.72%) | $213.18 | $207.34 | 326,612 | $5.81 B |
| 11/12/2024 | $209.57 | $207.65 (-0.92%) | $212.64 | $207.22 | 428,000 | $5.81 B |
| 11/11/2024 | $214.02 | $210.74 (-1.53%) | $214.99 | $210.00 | 336,211 | $5.90 B |
| 11/08/2024 | $215.30 | $210.26 (-2.34%) | $215.73 | $209.90 | 577,004 | $5.88 B |
| 11/07/2024 | $220.41 | $217.27 (-1.42%) | $228.00 | $215.02 | 554,735 | $6.08 B |
| 11/06/2024 | $232.29 | $227.69 (-1.98%) | $232.88 | $215.30 | 702,800 | $6.37 B |
| 11/05/2024 | $219.44 | $232.55 (5.97%) | $235.10 | $219.44 | 387,616 | $6.51 B |
| 11/04/2024 | $221.29 | $221.07 (-0.1%) | $227.67 | $218.97 | 377,700 | $6.19 B |
| 11/01/2024 | $220.07 | $216.85 (-1.46%) | $221.82 | $216.85 | 223,828 | $6.11 B |
| 10/31/2024 | $215.54 | $216.90 (0.63%) | $219.40 | $214.18 | 191,016 | $6.11 B |
| 10/30/2024 | $215.44 | $217.31 (0.87%) | $224.17 | $214.50 | 269,522 | $6.12 B |
| 10/29/2024 | $222.82 | $215.44 (-3.31%) | $222.82 | $205.80 | 748,226 | $6.07 B |
| 10/28/2024 | $234.70 | $234.71 (0%) | $238.42 | $232.47 | 138,735 | $6.61 B |
| 10/25/2024 | $233.14 | $230.44 (-1.16%) | $236.58 | $230.26 | 204,100 | $6.49 B |
| 10/24/2024 | $229.61 | $230.62 (0.44%) | $234.54 | $227.25 | 199,000 | $6.50 B |
| 10/23/2024 | $232.11 | $227.08 (-2.17%) | $234.88 | $226.61 | 494,713 | $6.40 B |
| 10/22/2024 | $238.60 | $234.75 (-1.61%) | $238.60 | $234.01 | 164,745 | $6.61 B |
| 10/21/2024 | $252.22 | $242.96 (-3.67%) | $254.25 | $240.59 | 242,229 | $6.85 B |
| 10/18/2024 | $255.99 | $254.42 (-0.61%) | $257.82 | $253.02 | 150,602 | $7.17 B |
| 10/17/2024 | $254.00 | $254.08 (0.03%) | $255.92 | $250.18 | 186,700 | $7.16 B |
| 10/16/2024 | $254.82 | $254.29 (-0.21%) | $259.59 | $253.78 | 261,309 | $7.16 B |
| 10/15/2024 | $251.07 | $251.44 (0.15%) | $256.87 | $250.79 | 288,924 | $7.08 B |
| 10/14/2024 | $241.17 | $249.62 (3.5%) | $249.65 | $237.68 | 299,612 | $7.03 B |
| 10/11/2024 | $233.51 | $238.67 (2.21%) | $238.92 | $231.82 | 150,726 | $6.72 B |
| 10/10/2024 | $235.45 | $233.92 (-0.65%) | $237.76 | $231.77 | 214,200 | $6.59 B |
| 10/09/2024 | $241.22 | $239.96 (-0.52%) | $242.52 | $237.68 | 172,433 | $6.76 B |
| 10/08/2024 | $238.09 | $241.08 (1.26%) | $245.99 | $236.09 | 218,100 | $6.79 B |
| 10/07/2024 | $234.61 | $237.11 (1.07%) | $238.15 | $231.05 | 228,600 | $6.68 B |
| 10/04/2024 | $244.97 | $238.77 (-2.53%) | $244.97 | $229.56 | 266,126 | $6.73 B |
| 10/03/2024 | $244.12 | $241.54 (-1.06%) | $245.46 | $236.91 | 242,245 | $6.81 B |
| 10/02/2024 | $243.11 | $245.65 (1.04%) | $247.45 | $237.31 | 131,906 | $6.92 B |
| 10/01/2024 | $247.24 | $246.78 (-0.19%) | $247.91 | $241.07 | 136,322 | $6.95 B |
| 09/30/2024 | $248.38 | $246.27 (-0.85%) | $249.36 | $241.69 | 206,413 | $6.94 B |
| 09/27/2024 | $247.90 | $250.40 (1.01%) | $255.84 | $246.99 | 263,740 | $7.05 B |
| 09/26/2024 | $244.81 | $245.06 (0.1%) | $245.36 | $241.15 | 245,900 | $6.90 B |
| 09/25/2024 | $238.80 | $238.46 (-0.14%) | $241.98 | $235.88 | 194,800 | $6.72 B |
| 09/24/2024 | $243.78 | $241.29 (-1.02%) | $243.78 | $239.26 | 281,300 | $6.80 B |
| 09/23/2024 | $242.44 | $243.44 (0.41%) | $244.41 | $239.02 | 181,200 | $6.86 B |
| 09/20/2024 | $243.72 | $239.19 (-1.86%) | $244.63 | $237.95 | 551,766 | $6.74 B |
| 09/19/2024 | $245.21 | $246.07 (0.35%) | $246.98 | $240.83 | 283,226 | $6.93 B |
| 09/18/2024 | $239.34 | $236.25 (-1.29%) | $245.37 | $234.89 | 330,237 | $6.66 B |
| 09/17/2024 | $231.03 | $238.14 (3.08%) | $239.44 | $228.89 | 384,429 | $6.71 B |
| 09/16/2024 | $224.61 | $226.24 (0.73%) | $230.92 | $220.23 | 247,243 | $6.37 B |