NYSE - Delayed Quote USD

Installed Building Products, Inc. (IBP)

221.34 -3.25 (-1.45%)
At close: 4:00 PM EDT
221.56 +0.22 (+0.10%)
After hours: 5:09 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 224.24 227.44 218.89 221.34 221.34 293,536
Apr 18, 2024 229.01 230.98 223.99 224.59 224.59 253,100
Apr 17, 2024 230.26 230.82 223.10 224.35 224.35 310,300
Apr 16, 2024 233.93 233.93 218.41 226.25 226.25 539,100
Apr 15, 2024 240.70 242.19 236.20 237.25 237.25 239,500
Apr 12, 2024 240.46 243.99 237.38 240.76 240.76 187,200
Apr 11, 2024 241.79 244.21 240.38 242.85 242.85 341,900
Apr 10, 2024 240.81 248.02 239.14 240.32 240.32 629,500
Apr 9, 2024 256.76 257.69 246.78 254.36 254.36 298,800
Apr 8, 2024 260.38 260.69 255.48 255.84 255.84 175,800
Apr 5, 2024 253.11 258.73 253.11 258.28 258.28 215,200
Apr 4, 2024 262.61 263.74 250.61 251.44 251.44 188,400
Apr 3, 2024 250.78 259.83 250.78 259.46 259.46 200,200
Apr 2, 2024 252.17 253.51 247.53 253.15 253.15 298,400
Apr 1, 2024 261.18 263.76 256.82 257.25 257.25 220,400
Mar 28, 2024 256.81 261.49 256.26 258.73 258.73 254,800
Mar 27, 2024 257.17 257.90 253.44 255.38 255.38 182,800
Mar 26, 2024 257.88 259.75 253.91 255.34 255.34 210,800
Mar 25, 2024 257.49 260.89 255.96 255.98 255.98 163,700
Mar 22, 2024 257.65 259.83 255.34 258.00 258.00 256,700
Mar 21, 2024 250.95 260.17 250.23 257.30 257.30 298,300
Mar 20, 2024 241.66 249.30 239.46 246.74 246.74 200,600
Mar 19, 2024 239.89 243.67 236.87 241.90 241.90 175,500
Mar 18, 2024 241.00 242.99 237.38 240.16 240.16 161,400
Mar 15, 2024 238.29 242.01 237.73 239.21 239.21 669,100
Mar 14, 2024 1.95 Dividend
Mar 14, 2024 239.49 240.54 234.24 239.72 239.72 246,800
Mar 13, 2024 240.93 244.87 240.14 242.09 240.14 228,200
Mar 12, 2024 236.77 241.97 234.89 240.48 238.54 140,800
Mar 11, 2024 236.74 237.19 232.24 236.63 234.72 166,400
Mar 8, 2024 242.19 246.28 237.20 237.86 235.94 212,600
Mar 7, 2024 237.25 242.42 236.87 241.32 239.38 210,700
Mar 6, 2024 237.38 238.81 233.43 235.05 233.16 428,900
Mar 5, 2024 242.21 247.98 234.10 234.30 232.41 381,100
Mar 4, 2024 243.08 246.78 240.20 241.10 239.16 226,300
Mar 1, 2024 237.77 242.52 237.16 242.10 240.15 230,900
Feb 29, 2024 237.30 239.85 234.96 238.93 237.01 234,800
Feb 28, 2024 233.27 236.56 231.00 234.94 233.05 294,000
Feb 27, 2024 238.62 239.54 233.35 238.04 236.12 297,900
Feb 26, 2024 233.38 236.86 232.85 236.08 234.18 322,900
Feb 23, 2024 225.48 236.72 224.24 234.09 232.20 427,600
Feb 22, 2024 213.74 229.71 212.59 223.05 221.25 570,200
Feb 21, 2024 206.99 207.75 200.67 202.55 200.92 308,500
Feb 20, 2024 203.02 206.19 201.66 205.96 204.30 254,700
Feb 16, 2024 208.93 212.05 205.97 206.48 204.82 194,100
Feb 15, 2024 214.37 214.37 209.67 212.85 211.14 211,000
Feb 14, 2024 209.07 212.75 204.07 212.22 210.51 277,200
Feb 13, 2024 200.30 207.15 198.71 204.73 203.08 283,400
Feb 12, 2024 207.60 213.72 207.59 212.05 210.34 174,900
Feb 9, 2024 204.92 209.02 203.81 206.75 205.08 163,500
Feb 8, 2024 200.98 205.95 200.98 205.44 203.79 193,300
Feb 7, 2024 198.07 201.40 197.34 199.43 197.82 189,900
Feb 6, 2024 194.76 197.30 193.05 196.61 195.03 191,000
Feb 5, 2024 198.90 199.07 191.56 194.37 192.80 209,100
Feb 2, 2024 197.23 203.01 195.23 201.84 200.21 176,600
Feb 1, 2024 199.82 202.01 196.70 200.74 199.12 246,300
Jan 31, 2024 195.96 198.61 193.50 194.85 193.28 336,900
Jan 30, 2024 196.19 199.82 196.19 197.23 195.64 330,500
Jan 29, 2024 190.00 197.06 189.16 196.33 194.75 319,800
Jan 26, 2024 186.62 189.76 186.08 189.66 188.13 289,800
Jan 25, 2024 186.72 187.43 184.48 186.65 185.15 229,600
Jan 24, 2024 190.95 191.70 181.61 182.91 181.44 262,400
Jan 23, 2024 195.84 198.43 188.07 189.28 187.76 240,600
Jan 22, 2024 194.46 199.15 194.21 198.28 196.68 412,700
Jan 19, 2024 188.96 193.05 187.76 191.66 190.12 201,800
Jan 18, 2024 186.73 188.97 185.42 188.17 186.65 278,800
Jan 17, 2024 182.86 183.66 179.89 183.43 181.95 127,900
Jan 16, 2024 184.79 185.55 181.53 185.11 183.62 236,200
Jan 12, 2024 186.71 186.91 183.25 186.66 185.16 237,400
Jan 11, 2024 184.67 185.84 182.07 185.04 183.55 153,700
Jan 10, 2024 183.42 186.74 183.38 185.58 184.09 163,300
Jan 9, 2024 177.50 182.55 177.50 182.13 180.66 300,000
Jan 8, 2024 178.95 180.19 177.00 180.18 178.73 237,600
Jan 5, 2024 169.73 175.53 168.08 174.26 172.86 272,100
Jan 4, 2024 172.67 173.97 170.48 171.58 170.20 190,500
Jan 3, 2024 176.77 177.26 173.03 174.58 173.17 181,000
Jan 2, 2024 180.51 181.65 176.28 180.65 179.19 142,800
Dec 29, 2023 184.44 185.58 182.55 182.82 181.35 163,700
Dec 28, 2023 187.21 187.79 184.85 185.59 184.10 93,000
Dec 27, 2023 188.19 189.07 186.68 187.41 185.90 116,400
Dec 26, 2023 187.31 188.53 186.00 186.95 185.44 122,800
Dec 22, 2023 186.50 187.20 184.05 185.82 184.32 110,400
Dec 21, 2023 185.19 185.94 182.37 185.56 184.07 127,300
Dec 20, 2023 183.54 188.30 181.80 181.91 180.44 185,600
Dec 19, 2023 181.85 185.64 181.69 183.62 182.14 191,000
Dec 18, 2023 182.61 183.81 178.10 179.19 177.75 181,700
Dec 15, 2023 182.72 183.78 177.99 180.84 179.38 764,900
Dec 14, 2023 173.94 185.67 173.48 183.70 182.22 425,300
Dec 13, 2023 163.23 168.10 158.50 167.27 165.92 332,600
Dec 12, 2023 163.40 163.40 160.62 162.44 161.13 221,000
Dec 11, 2023 163.71 165.65 162.37 163.36 162.04 196,000
Dec 8, 2023 161.96 164.97 160.98 163.71 162.39 190,900
Dec 7, 2023 159.99 161.46 158.94 161.36 160.06 271,500
Dec 6, 2023 155.79 162.05 155.58 160.42 159.13 416,400
Dec 5, 2023 154.36 154.91 152.06 153.67 152.43 235,700
Dec 4, 2023 152.72 156.79 152.35 155.10 153.85 204,900
Dec 1, 2023 150.08 154.69 150.08 153.44 152.20 176,600
Nov 30, 2023 151.13 151.51 148.59 150.51 149.30 209,900
Nov 29, 2023 147.75 151.00 147.75 150.72 149.51 397,000
Nov 28, 2023 146.68 147.52 145.75 145.86 144.69 195,900
Nov 27, 2023 145.50 147.38 145.13 146.68 145.50 215,700
Nov 24, 2023 144.15 146.54 144.15 145.81 144.64 37,400
Nov 22, 2023 147.35 147.68 144.82 144.85 143.68 200,400
Nov 21, 2023 146.55 146.70 143.97 145.10 143.93 338,300
Nov 20, 2023 142.50 147.04 141.14 147.03 145.85 310,800
Nov 17, 2023 139.64 143.35 138.77 142.81 141.66 312,000
Nov 16, 2023 139.84 142.57 138.37 138.61 137.49 141,600
Nov 15, 2023 138.55 141.23 137.01 137.42 136.31 217,900
Nov 14, 2023 133.35 139.35 132.33 139.28 138.16 409,500
Nov 13, 2023 126.81 126.97 124.01 125.81 124.80 124,600
Nov 10, 2023 123.49 127.62 121.84 127.35 126.32 218,300
Nov 9, 2023 124.86 124.86 122.08 122.96 121.97 321,700
Nov 8, 2023 115.96 127.72 115.25 121.43 120.45 149,100
Nov 7, 2023 122.39 124.14 122.38 123.34 122.35 249,400
Nov 6, 2023 124.09 126.00 122.35 122.50 121.51 262,300
Nov 3, 2023 122.72 125.92 122.72 125.10 124.09 324,800
Nov 2, 2023 118.54 120.31 117.61 118.66 117.70 329,600
Nov 1, 2023 111.11 115.52 110.87 115.18 114.25 279,400
Oct 31, 2023 110.59 113.61 109.93 111.67 110.77 317,900
Oct 30, 2023 110.34 111.14 108.57 109.62 108.74 156,500
Oct 27, 2023 109.28 110.68 107.12 108.92 108.04 162,400
Oct 26, 2023 108.27 110.62 106.92 108.80 107.92 295,400
Oct 25, 2023 109.81 109.81 106.02 106.34 105.48 235,100
Oct 24, 2023 111.12 112.19 109.84 110.72 109.83 173,700
Oct 23, 2023 110.00 112.83 110.00 110.90 110.01 148,200
Oct 20, 2023 111.27 113.14 110.13 110.82 109.93 399,200
Oct 19, 2023 113.11 113.56 110.04 110.58 109.69 248,000
Oct 18, 2023 116.36 116.93 112.68 112.73 111.82 182,500
Oct 17, 2023 116.64 119.86 116.22 117.70 116.75 170,300
Oct 16, 2023 118.61 119.52 116.32 118.09 117.14 132,500
Oct 13, 2023 117.79 118.65 116.49 117.52 116.57 133,400
Oct 12, 2023 121.90 121.90 115.58 117.43 116.48 194,400
Oct 11, 2023 122.26 124.45 121.28 123.37 122.38 183,000
Oct 10, 2023 121.15 123.95 121.07 122.02 121.04 142,400
Oct 9, 2023 119.36 120.89 114.45 120.79 119.82 157,300
Oct 6, 2023 118.37 122.13 117.26 120.65 119.68 183,300
Oct 5, 2023 119.70 121.07 119.22 120.01 119.04 179,200
Oct 4, 2023 119.78 121.67 118.73 120.31 119.34 153,600
Oct 3, 2023 121.77 121.95 118.02 119.14 118.18 177,000
Oct 2, 2023 123.81 126.20 121.88 122.94 121.95 167,100
Sep 29, 2023 125.59 125.98 123.96 124.89 123.88 237,000
Sep 28, 2023 122.25 125.90 121.89 124.35 123.35 234,700
Sep 27, 2023 123.13 124.83 121.87 122.20 121.22 167,100
Sep 26, 2023 123.17 124.43 121.45 121.62 120.64 227,100
Sep 25, 2023 123.34 126.21 123.12 123.81 122.81 158,600
Sep 22, 2023 125.04 125.43 122.68 123.33 122.34 232,400
Sep 21, 2023 124.58 125.45 122.21 123.47 122.48 347,800
Sep 20, 2023 129.76 130.93 126.77 126.87 125.85 189,900
Sep 19, 2023 128.24 128.86 126.82 128.07 127.04 294,700
Sep 18, 2023 127.55 130.33 127.48 128.37 127.34 219,000
Sep 15, 2023 131.40 131.62 125.67 127.55 126.52 568,000
Sep 14, 2023 0.33 Dividend
Sep 14, 2023 133.14 134.92 132.69 133.49 132.41 265,500
Sep 13, 2023 136.19 136.49 130.09 132.00 130.61 383,700
Sep 12, 2023 136.73 138.71 134.49 136.03 134.60 145,600
Sep 11, 2023 139.00 140.12 136.67 137.30 135.85 127,400
Sep 8, 2023 139.01 140.41 137.19 137.54 136.09 133,700
Sep 7, 2023 138.23 139.86 136.15 138.86 137.40 215,500
Sep 6, 2023 137.00 139.03 136.13 138.84 137.38 152,200
Sep 5, 2023 144.51 144.51 133.85 136.63 135.19 381,500
Sep 1, 2023 145.65 148.11 144.82 146.30 144.76 158,100
Aug 31, 2023 144.06 146.95 144.06 144.73 143.21 173,600
Aug 30, 2023 142.26 145.02 141.79 144.19 142.67 252,900
Aug 29, 2023 136.79 143.13 135.49 142.60 141.10 315,500
Aug 28, 2023 138.19 140.71 136.89 138.11 136.66 155,200
Aug 25, 2023 142.17 142.17 134.17 137.02 135.58 529,900
Aug 24, 2023 144.29 145.22 141.26 141.26 139.77 248,900
Aug 23, 2023 144.60 147.14 142.65 145.25 143.72 156,700
Aug 22, 2023 144.31 145.07 141.95 144.29 142.77 209,600
Aug 21, 2023 143.93 145.55 141.41 143.45 141.94 175,000
Aug 18, 2023 142.56 145.99 141.82 144.32 142.80 361,700
Aug 17, 2023 152.87 153.23 143.84 143.84 142.32 242,200
Aug 16, 2023 154.79 157.33 151.76 151.82 150.22 171,000
Aug 15, 2023 155.19 156.61 152.56 154.96 153.33 208,500
Aug 14, 2023 152.82 155.40 152.14 154.88 153.25 188,200
Aug 11, 2023 153.72 155.43 153.28 153.57 151.95 129,100
Aug 10, 2023 155.53 156.08 150.63 154.26 152.63 271,600
Aug 9, 2023 155.66 156.12 152.99 154.01 152.39 210,400
Aug 8, 2023 155.50 156.29 152.18 156.08 154.44 171,300
Aug 7, 2023 154.34 158.18 153.47 156.86 155.21 165,400
Aug 4, 2023 150.53 156.27 150.41 154.12 152.50 232,700
Aug 3, 2023 150.83 152.43 147.15 150.18 148.60 347,500
Aug 2, 2023 151.52 154.04 149.16 151.78 150.18 356,000
Aug 1, 2023 148.92 150.56 147.91 148.73 147.16 218,000
Jul 31, 2023 149.08 150.16 146.68 148.02 146.46 153,900
Jul 28, 2023 147.94 150.46 147.82 148.39 146.83 181,300
Jul 27, 2023 150.00 150.88 145.16 146.17 144.63 233,900
Jul 26, 2023 146.70 149.44 146.10 149.08 147.51 155,300
Jul 25, 2023 143.91 148.03 143.34 147.42 145.87 174,100
Jul 24, 2023 143.69 146.95 143.69 145.01 143.48 172,400
Jul 21, 2023 146.72 146.72 144.05 144.07 142.55 150,300
Jul 20, 2023 149.14 149.92 142.61 145.39 143.86 192,600
Jul 19, 2023 146.27 148.90 146.13 148.29 146.73 206,700
Jul 18, 2023 146.25 148.72 144.85 147.10 145.55 168,000
Jul 17, 2023 144.80 147.65 144.55 146.24 144.70 95,700
Jul 14, 2023 146.31 146.79 143.34 145.90 144.36 244,000
Jul 13, 2023 146.42 147.55 143.91 146.44 144.90 152,900
Jul 12, 2023 142.65 146.88 141.55 145.51 143.98 174,100
Jul 11, 2023 138.98 140.33 138.60 139.71 138.24 138,500
Jul 10, 2023 134.28 138.66 134.28 138.32 136.86 163,500
Jul 7, 2023 134.98 137.77 134.31 135.11 133.69 180,500
Jul 6, 2023 134.95 136.15 133.04 134.54 133.12 190,900
Jul 5, 2023 138.44 138.44 134.56 137.05 135.61 186,900
Jul 3, 2023 139.42 140.68 136.44 138.28 136.82 74,900
Jun 30, 2023 140.80 141.15 138.54 140.16 138.68 202,100
Jun 29, 2023 133.80 139.42 133.13 138.84 137.38 257,700
Jun 28, 2023 135.53 136.53 133.10 134.09 132.68 167,900
Jun 27, 2023 132.85 136.58 132.85 135.57 134.14 213,300
Jun 26, 2023 133.07 135.77 132.51 133.02 131.62 320,300
Jun 23, 2023 127.78 134.18 127.78 132.74 131.34 659,800
Jun 22, 2023 128.93 130.50 126.74 129.22 127.86 182,900
Jun 21, 2023 127.10 130.89 127.00 129.32 127.96 163,300
Jun 20, 2023 127.11 129.71 126.76 127.83 126.48 181,200
Jun 16, 2023 129.11 129.11 124.82 126.76 125.42 583,400
Jun 15, 2023 120.32 127.31 120.15 127.12 125.78 304,200
Jun 14, 2023 0.33 Dividend
Jun 14, 2023 121.02 122.48 117.94 119.73 118.47 246,300
Jun 13, 2023 120.78 123.35 120.36 120.83 119.23 220,400
Jun 12, 2023 116.73 121.24 115.59 120.80 119.20 182,000
Jun 9, 2023 119.08 119.18 116.21 116.52 114.98 223,200
Jun 8, 2023 119.63 122.63 118.26 118.83 117.26 198,200
Jun 7, 2023 117.77 121.61 117.77 120.12 118.53 235,500
Jun 6, 2023 112.05 117.42 111.62 117.16 115.61 115,500
Jun 5, 2023 111.58 113.03 109.96 112.05 110.57 144,500
Jun 2, 2023 107.78 114.39 107.45 113.80 112.29 261,900
Jun 1, 2023 104.78 106.71 103.53 106.43 105.02 122,000
May 31, 2023 106.23 108.00 103.51 104.54 103.16 165,700
May 30, 2023 107.83 109.01 106.13 106.81 105.40 116,500
May 26, 2023 107.03 107.62 105.55 106.98 105.56 108,200
May 25, 2023 107.77 109.90 106.81 107.05 105.63 99,200
May 24, 2023 107.54 108.23 106.59 107.36 105.94 149,000
May 23, 2023 109.29 110.29 107.37 108.14 106.71 190,400
May 22, 2023 111.35 113.00 109.78 109.91 108.46 120,500
May 19, 2023 115.54 115.54 111.29 111.37 109.90 145,500
May 18, 2023 113.54 114.95 112.81 114.61 113.09 144,000
May 17, 2023 113.59 115.01 112.47 114.07 112.56 165,300
May 16, 2023 113.67 113.73 111.48 112.97 111.47 147,100
May 15, 2023 113.32 115.40 112.47 114.64 113.12 99,200
May 12, 2023 114.52 116.39 112.24 113.10 111.60 150,300
May 11, 2023 113.08 114.81 111.89 114.53 113.01 155,500
May 10, 2023 116.35 116.35 111.30 113.70 112.19 155,100
May 9, 2023 113.38 116.59 112.12 114.34 112.83 251,600
May 8, 2023 117.75 117.75 112.98 114.07 112.56 223,100
May 5, 2023 115.00 117.22 113.83 117.16 115.61 312,600
May 4, 2023 120.00 122.44 110.89 112.08 110.60 512,800
May 3, 2023 121.45 125.27 121.45 122.66 121.04 252,800
May 2, 2023 121.68 121.79 118.79 121.51 119.90 165,500
May 1, 2023 123.91 125.71 122.39 122.70 121.08 171,700
Apr 28, 2023 121.34 124.54 121.34 124.27 122.63 285,600
Apr 27, 2023 119.25 122.62 119.25 121.96 120.35 180,800
Apr 26, 2023 120.12 120.95 118.12 118.37 116.80 201,800
Apr 25, 2023 122.21 123.38 120.59 120.59 118.99 189,200
Apr 24, 2023 122.05 123.57 121.76 123.19 121.56 168,500
Apr 21, 2023 122.66 123.38 121.45 122.22 120.60 203,600
Apr 20, 2023 119.53 125.87 119.53 121.82 120.21 329,500

Related Tickers

DFH Dream Finders Homes, Inc.
33.79
-1.17%
 
MTH Meritage Homes Corporation
150.43
+0.23%
 
MHO M/I Homes, Inc.
111.09
+0.36%
 
PHM PulteGroup, Inc.
105.43
-0.50%
 
TOL Toll Brothers, Inc.
112.21
-0.84%
 
KBH KB Home
61.03
+1.03%
 
LEN Lennar Corporation
150.19
-1.51%
 
CVCO Cavco Industries, Inc.
358.20
+2.67%
 
NVR NVR, Inc.
7,685.00
-0.22%
 
LGIH LGI Homes, Inc.
93.38
-0.05%