5 DAY PERFORMANCE
-1.70%
1 MONTH PERFORMANCE
-2.91%
3 MONTH PERFORMANCE
-19.66%
6 MONTH PERFORMANCE
-23.76%
YEAR-TO-DATE PERFORMANCE
-5.47%
1 YEAR PERFORMANCE
-29.72%
Installed Building Products, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $166.04 | $165.83 (-0.13%) | $167.01 | $161.12 | 243,204 | $4.61 B |
| 04/29/2025 | $167.30 | $168.29 (0.59%) | $168.52 | $163.79 | 195,100 | $4.68 B |
| 04/28/2025 | $168.31 | $167.84 (-0.28%) | $171.05 | $164.92 | 177,700 | $4.66 B |
| 04/25/2025 | $168.59 | $168.53 (-0.04%) | $168.87 | $166.08 | 260,500 | $4.68 B |
| 04/24/2025 | $165.52 | $170.27 (2.87%) | $171.00 | $162.69 | 270,745 | $4.73 B |
| 04/23/2025 | $175.67 | $164.26 (-6.5%) | $175.67 | $164.21 | 191,100 | $4.56 B |
| 04/22/2025 | $155.80 | $162.40 (4.24%) | $163.76 | $155.80 | 361,344 | $4.51 B |
| 04/21/2025 | $156.74 | $154.21 (-1.61%) | $157.07 | $151.27 | 289,200 | $4.29 B |
| 04/17/2025 | $156.74 | $158.24 (0.96%) | $158.96 | $156.14 | 357,922 | $4.40 B |
| 04/16/2025 | $162.35 | $155.94 (-3.95%) | $165.25 | $153.40 | 431,297 | $4.33 B |
| 04/15/2025 | $167.60 | $163.96 (-2.17%) | $171.05 | $162.93 | 440,400 | $4.56 B |
| 04/14/2025 | $170.95 | $168.34 (-1.53%) | $170.95 | $166.37 | 492,900 | $4.68 B |
| 04/11/2025 | $166.02 | $168.48 (1.48%) | $170.00 | $161.02 | 604,636 | $4.68 B |
| 04/10/2025 | $169.63 | $170.37 (0.44%) | $172.04 | $162.58 | 445,000 | $4.73 B |
| 04/09/2025 | $155.97 | $173.63 (11.32%) | $177.56 | $153.85 | 673,131 | $4.83 B |
| 04/08/2025 | $167.93 | $157.66 (-6.12%) | $170.55 | $154.01 | 604,000 | $4.38 B |
| 04/07/2025 | $167.15 | $164.77 (-1.42%) | $184.06 | $162.96 | 747,445 | $4.58 B |
| 04/04/2025 | $157.93 | $173.25 (9.7%) | $180.13 | $157.93 | 784,638 | $4.81 B |
| 04/03/2025 | $168.23 | $163.79 (-2.64%) | $168.23 | $160.75 | 373,300 | $4.55 B |
| 04/02/2025 | $169.70 | $176.05 (3.74%) | $176.98 | $169.70 | 219,639 | $4.89 B |
| 04/01/2025 | $171.03 | $172.68 (0.96%) | $173.19 | $167.74 | 199,000 | $4.80 B |
| 03/31/2025 | $168.58 | $171.46 (1.71%) | $172.80 | $165.23 | 353,047 | $4.76 B |
| 03/28/2025 | $172.99 | $170.63 (-1.36%) | $172.99 | $167.67 | 295,082 | $4.74 B |
| 03/27/2025 | $175.92 | $172.29 (-2.06%) | $177.72 | $172.11 | 334,947 | $4.79 B |
| 03/26/2025 | $178.24 | $176.42 (-1.02%) | $180.67 | $174.82 | 185,400 | $4.90 B |
| 03/25/2025 | $176.19 | $178.18 (1.13%) | $180.22 | $175.80 | 324,700 | $4.95 B |
| 03/24/2025 | $174.24 | $179.63 (3.09%) | $179.77 | $174.24 | 303,200 | $4.99 B |
| 03/21/2025 | $170.27 | $172.24 (1.16%) | $173.62 | $168.14 | 1.13 M | $4.79 B |
| 03/20/2025 | $172.06 | $174.89 (1.64%) | $178.56 | $172.06 | 392,345 | $4.86 B |
| 03/19/2025 | $171.72 | $173.66 (1.13%) | $175.13 | $169.79 | 296,200 | $4.83 B |
| 03/18/2025 | $171.80 | $171.56 (-0.14%) | $172.85 | $169.87 | 269,840 | $4.77 B |
| 03/17/2025 | $170.93 | $170.99 (0.04%) | $171.57 | $166.96 | 325,300 | $4.75 B |
| 03/14/2025 | $168.39 | $171.21 (1.67%) | $171.92 | $166.36 | 433,934 | $4.76 B |
| 03/13/2025 | $170.28 | $168.63 (-0.97%) | $172.13 | $167.73 | 456,503 | $4.69 B |
| 03/12/2025 | $174.14 | $171.34 (-1.61%) | $174.32 | $168.43 | 402,200 | $4.76 B |
| 03/11/2025 | $180.01 | $171.18 (-4.91%) | $180.01 | $168.35 | 439,000 | $4.76 B |
| 03/10/2025 | $176.34 | $178.95 (1.48%) | $183.96 | $175.56 | 378,300 | $4.97 B |
| 03/07/2025 | $173.63 | $177.04 (1.96%) | $180.18 | $170.56 | 416,200 | $4.92 B |
| 03/06/2025 | $172.13 | $173.96 (1.06%) | $175.99 | $170.20 | 283,234 | $4.83 B |
| 03/05/2025 | $167.57 | $172.44 (2.91%) | $172.97 | $166.26 | 500,622 | $4.79 B |
| 03/04/2025 | $160.88 | $166.17 (3.29%) | $170.43 | $159.76 | 543,700 | $4.62 B |
| 03/03/2025 | $170.91 | $162.22 (-5.08%) | $173.15 | $161.64 | 479,823 | $4.51 B |
| 02/28/2025 | $170.61 | $171.40 (0.46%) | $173.59 | $169.10 | 1.02 M | $4.76 B |
| 02/27/2025 | $171.96 | $170.06 (-1.1%) | $175.85 | $165.66 | 820,741 | $4.73 B |
| 02/26/2025 | $171.03 | $172.00 (0.57%) | $175.90 | $168.01 | 1.17 M | $4.78 B |
| 02/25/2025 | $165.69 | $170.99 (3.2%) | $172.43 | $165.40 | 435,400 | $4.75 B |
| 02/24/2025 | $165.25 | $165.32 (0.04%) | $167.48 | $162.20 | 281,200 | $4.59 B |
| 02/21/2025 | $174.40 | $165.50 (-5.1%) | $177.01 | $163.14 | 375,533 | $4.63 B |
| 02/20/2025 | $169.96 | $171.59 (0.96%) | $173.14 | $167.43 | 341,900 | $4.80 B |
| 02/19/2025 | $170.31 | $170.91 (0.35%) | $172.31 | $167.24 | 416,949 | $4.78 B |
| 02/18/2025 | $177.00 | $173.98 (-1.71%) | $177.88 | $170.29 | 400,966 | $4.87 B |
| 02/14/2025 | $180.43 | $178.07 (-1.31%) | $184.03 | $177.86 | 275,200 | $4.98 B |
| 02/13/2025 | $180.79 | $178.30 (-1.38%) | $180.79 | $176.74 | 270,906 | $4.99 B |
| 02/12/2025 | $176.02 | $178.13 (1.2%) | $179.52 | $175.00 | 348,642 | $4.99 B |
| 02/11/2025 | $184.05 | $183.57 (-0.26%) | $188.30 | $182.77 | 291,606 | $5.14 B |
| 02/10/2025 | $184.74 | $184.77 (0.02%) | $185.86 | $182.73 | 307,718 | $5.17 B |
| 02/07/2025 | $191.75 | $181.99 (-5.09%) | $191.75 | $179.24 | 346,700 | $5.09 B |
| 02/06/2025 | $192.94 | $191.32 (-0.84%) | $194.22 | $188.54 | 431,900 | $5.35 B |
| 02/05/2025 | $195.48 | $191.82 (-1.87%) | $195.48 | $191.27 | 249,100 | $5.37 B |
| 02/04/2025 | $188.55 | $192.79 (2.25%) | $193.45 | $186.26 | 238,838 | $5.40 B |
| 02/03/2025 | $190.91 | $187.62 (-1.72%) | $194.61 | $185.69 | 352,100 | $5.25 B |
| 01/31/2025 | $203.79 | $198.84 (-2.43%) | $203.79 | $197.57 | 486,731 | $5.56 B |
| 01/30/2025 | $200.05 | $206.22 (3.08%) | $206.84 | $198.13 | 252,631 | $5.77 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.
