-
5 DAY PERFORMANCE
-3.10% -
1 MONTH PERFORMANCE
+16.29% -
3 MONTH PERFORMANCE
+19.55% -
6 MONTH PERFORMANCE
-7.61% -
YEAR-TO-DATE PERFORMANCE
+30.53% -
1 YEAR PERFORMANCE
+98.84%
Installed Building Products, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $244.97 | $238.77 (-2.53%) | $244.97 | $229.56 | 266,121 | $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 |
| 09/13/2024 | $220.10 | $223.26 (1.44%) | $224.93 | $214.24 | 287,500 | $6.29 B |
| 09/12/2024 | $207.74 | $210.81 (1.48%) | $213.45 | $207.01 | 157,527 | $5.94 B |
| 09/11/2024 | $204.51 | $205.92 (0.69%) | $206.89 | $198.97 | 260,500 | $5.80 B |
| 09/10/2024 | $205.10 | $206.79 (0.82%) | $207.43 | $201.33 | 197,800 | $5.83 B |
| 09/09/2024 | $204.89 | $204.51 (-0.19%) | $206.67 | $202.81 | 311,000 | $5.76 B |
| 09/06/2024 | $206.68 | $204.47 (-1.07%) | $210.11 | $204.12 | 254,300 | $5.76 B |
| 09/05/2024 | $210.37 | $205.21 (-2.45%) | $210.37 | $204.21 | 185,300 | $5.78 B |
| 09/04/2024 | $208.13 | $209.27 (0.55%) | $211.27 | $203.02 | 189,700 | $5.90 B |
| 09/03/2024 | $219.95 | $208.88 (-5.03%) | $222.11 | $206.37 | 213,600 | $5.89 B |
| 08/30/2024 | $222.99 | $222.31 (-0.3%) | $224.98 | $216.50 | 158,805 | $6.26 B |
| 08/29/2024 | $223.08 | $220.09 (-1.34%) | $223.95 | $219.42 | 125,434 | $6.20 B |
| 08/28/2024 | $222.74 | $220.82 (-0.86%) | $224.34 | $220.00 | 205,996 | $6.22 B |
| 08/27/2024 | $224.93 | $224.67 (-0.12%) | $227.00 | $221.13 | 197,245 | $6.33 B |
| 08/26/2024 | $232.50 | $228.19 (-1.85%) | $233.08 | $226.43 | 230,500 | $6.43 B |
| 08/23/2024 | $220.30 | $232.29 (5.44%) | $233.09 | $219.20 | 265,179 | $6.54 B |
| 08/22/2024 | $219.31 | $217.72 (-0.73%) | $221.71 | $216.00 | 200,159 | $6.13 B |
| 08/21/2024 | $211.83 | $220.38 (4.04%) | $220.75 | $211.83 | 461,842 | $6.21 B |
| 08/20/2024 | $211.26 | $207.62 (-1.72%) | $214.46 | $207.27 | 269,200 | $5.85 B |
| 08/19/2024 | $208.00 | $211.02 (1.45%) | $212.38 | $207.71 | 203,814 | $5.95 B |
| 08/16/2024 | $210.16 | $206.82 (-1.59%) | $212.45 | $206.12 | 244,200 | $5.83 B |
| 08/15/2024 | $214.82 | $211.28 (-1.65%) | $217.64 | $209.45 | 364,341 | $5.95 B |
| 08/14/2024 | $216.18 | $208.10 (-3.74%) | $216.94 | $207.78 | 303,000 | $5.86 B |
| 08/13/2024 | $212.37 | $213.30 (0.44%) | $217.18 | $210.60 | 266,119 | $6.01 B |
| 08/12/2024 | $212.73 | $209.99 (-1.29%) | $214.52 | $208.65 | 280,800 | $5.92 B |
| 08/09/2024 | $216.19 | $213.07 (-1.44%) | $216.85 | $212.79 | 199,800 | $6.00 B |
| 08/08/2024 | $210.79 | $214.76 (1.88%) | $215.60 | $207.30 | 234,332 | $6.05 B |
| 08/07/2024 | $227.57 | $207.73 (-8.72%) | $230.47 | $206.33 | 416,900 | $5.85 B |
| 08/06/2024 | $221.25 | $224.10 (1.29%) | $228.60 | $213.92 | 418,700 | $6.31 B |
| 08/05/2024 | $211.42 | $223.01 (5.48%) | $231.38 | $209.26 | 313,700 | $6.28 B |
| 08/02/2024 | $224.10 | $231.74 (3.41%) | $232.51 | $222.51 | 412,600 | $6.53 B |
| 08/01/2024 | $252.99 | $235.89 (-6.76%) | $263.66 | $229.49 | 798,910 | $6.65 B |
| 07/31/2024 | $272.35 | $270.35 (-0.73%) | $281.04 | $267.10 | 529,119 | $7.62 B |
| 07/30/2024 | $267.20 | $269.59 (0.89%) | $271.19 | $263.38 | 241,400 | $7.60 B |
| 07/29/2024 | $266.81 | $266.37 (-0.16%) | $272.41 | $262.82 | 348,846 | $7.50 B |
| 07/26/2024 | $256.88 | $265.53 (3.37%) | $266.30 | $256.39 | 426,959 | $7.48 B |
| 07/25/2024 | $245.47 | $247.73 (0.92%) | $253.19 | $241.14 | 336,200 | $6.98 B |
| 07/24/2024 | $247.83 | $241.20 (-2.68%) | $250.60 | $240.44 | 225,213 | $6.79 B |
| 07/23/2024 | $244.37 | $249.89 (2.26%) | $253.86 | $242.16 | 224,336 | $7.04 B |
| 07/22/2024 | $244.01 | $247.17 (1.3%) | $247.37 | $238.07 | 229,034 | $6.96 B |
| 07/19/2024 | $242.75 | $240.54 (-0.91%) | $246.10 | $238.86 | 249,600 | $6.78 B |
| 07/18/2024 | $242.76 | $243.65 (0.37%) | $255.65 | $241.58 | 491,700 | $6.86 B |
| 07/17/2024 | $246.84 | $241.31 (-2.24%) | $250.79 | $241.31 | 502,500 | $6.80 B |
| 07/16/2024 | $240.56 | $251.22 (4.43%) | $251.85 | $238.39 | 489,301 | $7.08 B |
| 07/15/2024 | $233.10 | $234.31 (0.52%) | $238.55 | $232.57 | 300,444 | $6.60 B |
| 07/12/2024 | $229.45 | $230.79 (0.58%) | $236.38 | $229.45 | 481,900 | $6.50 B |
| 07/11/2024 | $219.48 | $226.86 (3.36%) | $232.89 | $218.86 | 677,629 | $6.39 B |
| 07/10/2024 | $205.43 | $210.33 (2.39%) | $211.42 | $204.22 | 282,900 | $5.93 B |
| 07/09/2024 | $204.92 | $204.00 (-0.45%) | $208.33 | $202.35 | 372,415 | $5.75 B |
| 07/08/2024 | $201.41 | $206.78 (2.67%) | $206.80 | $200.57 | 329,125 | $5.83 B |
| 07/05/2024 | $199.28 | $199.60 (0.16%) | $201.38 | $196.56 | 182,846 | $5.62 B |