5 DAY PERFORMANCE
+1.17%
1 MONTH PERFORMANCE
+6.86%
3 MONTH PERFORMANCE
-1.80%
6 MONTH PERFORMANCE
+63.08%
YEAR-TO-DATE PERFORMANCE
+53.61%
1 YEAR PERFORMANCE
+25.58%
Installed Building Products, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/28/2025 | $265.19 | $269.50 (1.63%) | $274.00 | $264.38 | 219.80 K | $7.36 B |
| 10/27/2025 | $268.64 | $271.47 (1.05%) | $272.37 | $267.54 | 344.73 K | $7.42 B |
| 10/24/2025 | $272.23 | $268.19 (-1.48%) | $277.18 | $267.00 | 405.03 K | $7.33 B |
| 10/23/2025 | $262.37 | $267.30 (1.88%) | $267.42 | $260.64 | 254.50 K | $7.30 B |
| 10/22/2025 | $263.91 | $262.77 (-0.43%) | $267.63 | $259.62 | 391.20 K | $7.18 B |
| 10/21/2025 | $255.35 | $266.61 (4.41%) | $272.05 | $253.97 | 462.14 K | $7.28 B |
| 10/20/2025 | $259.30 | $260.31 (0.39%) | $264.89 | $258.44 | 341.40 K | $7.11 B |
| 10/17/2025 | $252.55 | $257.00 (1.76%) | $257.30 | $250.58 | 168.22 K | $7.02 B |
| 10/16/2025 | $256.53 | $255.25 (-0.5%) | $260.00 | $251.68 | 369.50 K | $6.97 B |
| 10/15/2025 | $256.42 | $256.14 (-0.11%) | $260.81 | $254.94 | 267.60 K | $7.00 B |
| 10/14/2025 | $241.65 | $256.43 (6.12%) | $257.45 | $237.98 | 480.50 K | $7.01 B |
| 10/13/2025 | $238.33 | $240.32 (0.83%) | $242.14 | $235.85 | 195.40 K | $6.57 B |
| 10/10/2025 | $242.04 | $239.20 (-1.17%) | $245.34 | $237.50 | 360.83 K | $6.54 B |
| 10/09/2025 | $239.86 | $240.48 (0.26%) | $243.64 | $238.92 | 500.30 K | $6.57 B |
| 10/08/2025 | $238.40 | $243.16 (2%) | $245.73 | $235.13 | 470.10 K | $6.64 B |
| 10/07/2025 | $239.39 | $235.14 (-1.78%) | $239.39 | $231.58 | 503.62 K | $6.42 B |
| 10/06/2025 | $245.01 | $239.54 (-2.23%) | $245.01 | $235.41 | 239.61 K | $6.54 B |
| 10/03/2025 | $246.80 | $242.43 (-1.77%) | $250.79 | $240.82 | 465.80 K | $6.62 B |
| 10/02/2025 | $244.33 | $244.09 (-0.1%) | $246.90 | $239.28 | 352.10 K | $6.67 B |
| 10/01/2025 | $246.88 | $245.22 (-0.67%) | $250.46 | $242.50 | 332.40 K | $6.70 B |
| 09/30/2025 | $250.53 | $246.66 (-1.54%) | $252.36 | $243.17 | 329.34 K | $6.74 B |
| 09/29/2025 | $248.92 | $249.45 (0.21%) | $250.32 | $245.96 | 325.30 K | $6.82 B |
| 09/26/2025 | $249.29 | $249.18 (-0.04%) | $252.06 | $247.45 | 287.60 K | $6.81 B |
| 09/25/2025 | $251.54 | $248.70 (-1.13%) | $255.91 | $248.70 | 339.03 K | $6.80 B |
| 09/24/2025 | $256.00 | $254.80 (-0.47%) | $259.95 | $254.58 | 219.24 K | $6.96 B |
| 09/23/2025 | $259.17 | $257.21 (-0.76%) | $261.10 | $254.40 | 228.10 K | $7.03 B |
| 09/22/2025 | $259.00 | $256.66 (-0.9%) | $259.00 | $252.33 | 261.44 K | $7.01 B |
| 09/19/2025 | $261.36 | $259.63 (-0.66%) | $263.02 | $254.10 | 739.20 K | $7.09 B |
| 09/18/2025 | $259.09 | $263.71 (1.78%) | $264.81 | $256.52 | 265.30 K | $7.21 B |
| 09/17/2025 | $263.64 | $258.68 (-1.88%) | $273.83 | $255.14 | 507.60 K | $7.07 B |
| 09/16/2025 | $262.41 | $263.42 (0.38%) | $264.66 | $256.97 | 748.30 K | $7.20 B |
| 09/15/2025 | $266.83 | $260.64 (-2.32%) | $267.70 | $258.97 | 479.70 K | $7.12 B |
| 09/12/2025 | $268.72 | $267.96 (-0.28%) | $271.48 | $264.10 | 360.00 K | $7.32 B |
| 09/11/2025 | $268.30 | $272.21 (1.46%) | $274.77 | $266.16 | 400.70 K | $7.44 B |
| 09/10/2025 | $267.40 | $265.89 (-0.56%) | $267.40 | $263.99 | 338.30 K | $7.26 B |
| 09/09/2025 | $277.85 | $266.14 (-4.21%) | $280.00 | $263.55 | 539.93 K | $7.27 B |
| 09/08/2025 | $273.78 | $279.47 (2.08%) | $279.95 | $273.06 | 341.34 K | $7.64 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.
