5 DAY PERFORMANCE
-1.08%
1 MONTH PERFORMANCE
+10.34%
3 MONTH PERFORMANCE
+11.91%
6 MONTH PERFORMANCE
+42.41%
YEAR-TO-DATE PERFORMANCE
+13.37%
1 YEAR PERFORMANCE
+49.05%
Installed Building Products, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $293.33 | $293.96 (0.21%) | $300.98 | $288.94 | 166.11 K | $7.96 B |
| 01/27/2026 | $295.83 | $292.61 (-1.09%) | $300.05 | $290.11 | 232.40 K | $7.92 B |
| 01/26/2026 | $298.84 | $295.68 (-1.06%) | $300.70 | $292.80 | 328.81 K | $8.00 B |
| 01/23/2026 | $303.41 | $297.26 (-2.03%) | $304.98 | $295.64 | 218.10 K | $8.05 B |
| 01/22/2026 | $302.87 | $304.45 (0.52%) | $313.55 | $299.66 | 189.41 K | $8.24 B |
| 01/21/2026 | $302.15 | $306.24 (1.35%) | $312.08 | $299.07 | 219.68 K | $8.29 B |
| 01/20/2026 | $301.31 | $300.23 (-0.36%) | $306.81 | $290.78 | 207.20 K | $8.13 B |
| 01/16/2026 | $312.75 | $309.70 (-0.98%) | $317.86 | $306.85 | 307.50 K | $8.38 B |
| 01/15/2026 | $305.57 | $314.40 (2.89%) | $315.99 | $305.57 | 209.60 K | $8.51 B |
| 01/14/2026 | $312.42 | $305.95 (-2.07%) | $313.60 | $303.65 | 491.65 K | $8.28 B |
| 01/13/2026 | $290.93 | $311.69 (7.14%) | $312.35 | $290.93 | 384.40 K | $8.44 B |
| 01/12/2026 | $293.48 | $302.97 (3.23%) | $304.32 | $293.48 | 484.20 K | $8.20 B |
| 01/09/2026 | $278.51 | $296.43 (6.43%) | $296.71 | $276.07 | 513.21 K | $8.02 B |
| 01/08/2026 | $256.31 | $273.89 (6.86%) | $274.87 | $252.00 | 382.30 K | $7.41 B |
| 01/07/2026 | $278.01 | $257.89 (-7.24%) | $279.21 | $257.84 | 241.65 K | $6.98 B |
| 01/06/2026 | $271.26 | $275.78 (1.67%) | $277.59 | $265.00 | 212.23 K | $7.47 B |
| 01/05/2026 | $265.10 | $274.18 (3.43%) | $279.62 | $265.10 | 329.51 K | $7.42 B |
| 01/02/2026 | $258.13 | $267.45 (3.61%) | $268.55 | $255.61 | 152.50 K | $7.24 B |
| 12/31/2025 | $263.78 | $259.39 (-1.66%) | $264.35 | $258.09 | 169.14 K | $7.02 B |
| 12/30/2025 | $266.24 | $264.47 (-0.66%) | $268.00 | $262.21 | 243.82 K | $7.16 B |
| 12/29/2025 | $268.61 | $266.50 (-0.79%) | $268.61 | $264.55 | 137.70 K | $7.21 B |
| 12/26/2025 | $264.53 | $267.20 (1.01%) | $267.68 | $263.33 | 95.54 K | $7.23 B |
| 12/24/2025 | $262.50 | $265.82 (1.26%) | $267.32 | $262.50 | 81.81 K | $7.20 B |
| 12/23/2025 | $265.66 | $264.42 (-0.47%) | $266.60 | $261.01 | 143.91 K | $7.16 B |
| 12/22/2025 | $267.73 | $265.92 (-0.68%) | $268.50 | $261.62 | 198.01 K | $7.20 B |
| 12/19/2025 | $262.53 | $267.18 (1.77%) | $268.15 | $261.35 | 511.40 K | $7.23 B |
| 12/18/2025 | $264.00 | $265.12 (0.42%) | $270.29 | $263.71 | 260.00 K | $7.18 B |
| 12/17/2025 | $262.78 | $258.94 (-1.46%) | $265.92 | $256.75 | 287.00 K | $7.01 B |
| 12/16/2025 | $267.18 | $264.86 (-0.87%) | $269.94 | $261.77 | 333.40 K | $7.17 B |
| 12/15/2025 | $273.90 | $268.28 (-2.05%) | $278.76 | $267.23 | 355.10 K | $7.26 B |
| 12/12/2025 | $286.62 | $272.47 (-4.94%) | $288.01 | $271.30 | 315.65 K | $7.38 B |
| 12/11/2025 | $286.00 | $285.08 (-0.32%) | $293.53 | $283.58 | 350.00 K | $7.72 B |
| 12/10/2025 | $267.46 | $283.58 (6.03%) | $286.61 | $266.58 | 462.19 K | $7.68 B |
| 12/09/2025 | $270.20 | $265.94 (-1.58%) | $270.20 | $262.89 | 276.20 K | $7.20 B |
| 12/08/2025 | $268.84 | $267.60 (-0.46%) | $274.00 | $265.00 | 348.23 K | $7.24 B |
| 12/05/2025 | $267.68 | $268.19 (0.19%) | $271.59 | $262.87 | 175.20 K | $7.26 B |
| 12/04/2025 | $269.12 | $268.19 (-0.35%) | $270.78 | $264.46 | 254.81 K | $7.26 B |
| 12/03/2025 | $263.00 | $270.25 (2.76%) | $272.91 | $262.90 | 428.26 K | $7.32 B |
| 12/02/2025 | $265.85 | $263.21 (-0.99%) | $266.50 | $260.67 | 172.00 K | $7.13 B |
| 12/01/2025 | $264.50 | $266.08 (0.6%) | $270.28 | $257.56 | 323.00 K | $7.20 B |
| 11/28/2025 | $271.98 | $268.02 (-1.46%) | $272.99 | $266.92 | 110.23 K | $7.26 B |
| 11/26/2025 | $268.19 | $270.96 (1.03%) | $273.60 | $267.42 | 388.84 K | $7.33 B |
| 11/25/2025 | $264.00 | $270.31 (2.39%) | $273.36 | $261.03 | 635.61 K | $7.32 B |
| 11/24/2025 | $257.27 | $260.18 (1.13%) | $263.40 | $252.43 | 297.54 K | $7.04 B |
| 11/21/2025 | $246.72 | $258.72 (4.86%) | $263.32 | $245.25 | 593.50 K | $7.00 B |
| 11/20/2025 | $247.10 | $243.51 (-1.45%) | $252.34 | $242.30 | 220.34 K | $6.59 B |
| 11/19/2025 | $250.00 | $245.53 (-1.79%) | $251.15 | $244.92 | 262.40 K | $6.65 B |
| 11/18/2025 | $243.25 | $247.63 (1.8%) | $249.54 | $234.19 | 211.42 K | $6.70 B |
| 11/17/2025 | $247.38 | $244.76 (-1.06%) | $250.44 | $242.72 | 259.00 K | $6.63 B |
| 11/14/2025 | $256.84 | $250.51 (-2.46%) | $256.84 | $248.88 | 227.31 K | $6.78 B |
| 11/13/2025 | $261.93 | $257.14 (-1.83%) | $265.72 | $254.56 | 289.40 K | $6.96 B |
| 11/12/2025 | $258.60 | $265.15 (2.53%) | $265.91 | $258.60 | 270.40 K | $7.18 B |
| 11/11/2025 | $257.30 | $259.55 (0.87%) | $261.78 | $255.29 | 194.63 K | $7.03 B |
| 11/10/2025 | $257.81 | $257.52 (-0.11%) | $261.03 | $254.00 | 260.80 K | $6.97 B |
| 11/07/2025 | $250.96 | $257.76 (2.71%) | $257.91 | $249.03 | 340.70 K | $6.98 B |
| 11/06/2025 | $248.40 | $251.92 (1.42%) | $253.52 | $246.20 | 364.80 K | $6.82 B |
| 11/05/2025 | $254.01 | $245.83 (-3.22%) | $270.00 | $242.21 | 859.42 K | $6.65 B |
| 11/04/2025 | $237.55 | $238.02 (0.2%) | $241.86 | $230.94 | 650.13 K | $6.44 B |
| 11/03/2025 | $248.31 | $240.09 (-3.31%) | $248.58 | $239.34 | 544.40 K | $6.50 B |
| 10/31/2025 | $252.43 | $248.23 (-1.66%) | $254.51 | $244.68 | 422.44 K | $6.78 B |
| 10/30/2025 | $260.22 | $254.02 (-2.38%) | $266.21 | $253.13 | 355.50 K | $6.94 B |
| 10/29/2025 | $267.54 | $262.76 (-1.79%) | $272.02 | $258.82 | 353.31 K | $7.18 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.
