Canada markets open in 7 hours 3 minutes

Installed Building Products, Inc. (IBP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
240.55+4.82 (+2.04%)
At close: 04:00PM EDT
240.40 -0.15 (-0.06%)
After hours: 06:54PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024236.23249.49233.84240.55240.55238,200
Apr 30, 2024240.41241.60235.43235.73235.73207,100
Apr 29, 2024241.77243.41239.22243.39243.39196,600
Apr 26, 2024237.98242.65237.79239.66239.66201,400
Apr 25, 2024227.16237.17222.63235.22235.22236,500
Apr 24, 2024238.80241.99233.25235.25235.25250,900
Apr 23, 2024224.54238.44221.37237.99237.99269,800
Apr 22, 2024223.53225.31219.92223.43223.43176,800
Apr 19, 2024224.24227.44218.89221.34221.34293,600
Apr 18, 2024229.01230.98223.99224.59224.59253,100
Apr 17, 2024230.26230.82223.10224.35224.35310,300
Apr 16, 2024233.93233.93218.41226.25226.25539,100
Apr 15, 2024240.70242.19236.20237.25237.25239,500
Apr 12, 2024240.46243.99237.38240.76240.76187,200
Apr 11, 2024241.79244.21240.38242.85242.85341,900
Apr 10, 2024240.81248.02239.14240.32240.32629,500
Apr 09, 2024256.76257.69246.78254.36254.36298,800
Apr 08, 2024260.38260.69255.48255.84255.84175,800
Apr 05, 2024253.11258.73253.11258.28258.28215,200
Apr 04, 2024262.61263.74250.61251.44251.44188,400
Apr 03, 2024250.78259.83250.78259.46259.46200,200
Apr 02, 2024252.17253.51247.53253.15253.15298,400
Apr 01, 2024261.18263.76256.82257.25257.25220,400
Mar 28, 2024256.81261.49256.26258.73258.73254,800
Mar 27, 2024257.17257.90253.44255.38255.38182,800
Mar 26, 2024257.88259.75253.91255.34255.34210,800
Mar 25, 2024257.49260.89255.96255.98255.98163,700
Mar 22, 2024257.65259.83255.34258.00258.00256,700
Mar 21, 2024250.95260.17250.23257.30257.30298,300
Mar 20, 2024241.66249.30239.46246.74246.74200,600
Mar 19, 2024239.89243.67236.87241.90241.90175,500
Mar 18, 2024241.00242.99237.38240.16240.16161,400
Mar 15, 2024238.29242.01237.73239.21239.21669,100
Mar 14, 2024239.49240.54234.24239.72239.72246,800
Mar 14, 20241.95 Dividend
Mar 13, 2024240.93244.87240.14242.09240.14228,200
Mar 12, 2024236.77241.97234.89240.48238.54140,800
Mar 11, 2024236.74237.19232.24236.63234.72166,400
Mar 08, 2024242.19246.28237.20237.86235.94212,600
Mar 07, 2024237.25242.42236.87241.32239.38210,700
Mar 06, 2024237.38238.81233.43235.05233.16428,900
Mar 05, 2024242.21247.98234.10234.30232.41381,100
Mar 04, 2024243.08246.78240.20241.10239.16226,300
Mar 01, 2024237.77242.52237.16242.10240.15230,900
Feb 29, 2024237.30239.85234.96238.93237.01234,800
Feb 28, 2024233.27236.56231.00234.94233.05294,000
Feb 27, 2024238.62239.54233.35238.04236.12297,900
Feb 26, 2024233.38236.86232.85236.08234.18322,900
Feb 23, 2024225.48236.72224.24234.09232.20427,600
Feb 22, 2024213.74229.71212.59223.05221.25570,200
Feb 21, 2024206.99207.75200.67202.55200.92308,500
Feb 20, 2024203.02206.19201.66205.96204.30254,700
Feb 16, 2024208.93212.05205.97206.48204.82194,100
Feb 15, 2024214.37214.37209.67212.85211.14211,000
Feb 14, 2024209.07212.75204.07212.22210.51277,200
Feb 13, 2024200.30207.15198.71204.73203.08283,400
Feb 12, 2024207.60213.72207.59212.05210.34174,900
Feb 09, 2024204.92209.02203.81206.75205.08163,500
Feb 08, 2024200.98205.95200.98205.44203.79193,300
Feb 07, 2024198.07201.40197.34199.43197.82189,900
Feb 06, 2024194.76197.30193.05196.61195.03191,000
Feb 05, 2024198.90199.07191.56194.37192.80209,100
Feb 02, 2024197.23203.01195.23201.84200.21176,600
Feb 01, 2024199.82202.01196.70200.74199.12246,300
Jan 31, 2024195.96198.61193.50194.85193.28336,900
Jan 30, 2024196.19199.82196.19197.23195.64330,500
Jan 29, 2024190.00197.06189.16196.33194.75319,800
Jan 26, 2024186.62189.76186.08189.66188.13289,800
Jan 25, 2024186.72187.43184.48186.65185.15229,600
Jan 24, 2024190.95191.70181.61182.91181.44262,400
Jan 23, 2024195.84198.43188.07189.28187.76240,600
Jan 22, 2024194.46199.15194.21198.28196.68412,700
Jan 19, 2024188.96193.05187.76191.66190.12201,800
Jan 18, 2024186.73188.97185.42188.17186.65278,800
Jan 17, 2024182.86183.66179.89183.43181.95127,900
Jan 16, 2024184.79185.55181.53185.11183.62236,200
Jan 12, 2024186.71186.91183.25186.66185.16237,400
Jan 11, 2024184.67185.84182.07185.04183.55153,700
Jan 10, 2024183.42186.74183.38185.58184.09163,300
Jan 09, 2024177.50182.55177.50182.13180.66300,000
Jan 08, 2024178.95180.19177.00180.18178.73237,600
Jan 05, 2024169.73175.53168.08174.26172.86272,100
Jan 04, 2024172.67173.97170.48171.58170.20190,500
Jan 03, 2024176.77177.26173.03174.58173.17181,000
Jan 02, 2024180.51181.65176.28180.65179.19142,800
Dec 29, 2023184.44185.58182.55182.82181.35163,700
Dec 28, 2023187.21187.79184.85185.59184.1093,000
Dec 27, 2023188.19189.07186.68187.41185.90116,400
Dec 26, 2023187.31188.53186.00186.95185.44122,800
Dec 22, 2023186.50187.20184.05185.82184.32110,400
Dec 21, 2023185.19185.94182.37185.56184.07127,300
Dec 20, 2023183.54188.30181.80181.91180.44185,600
Dec 19, 2023181.85185.64181.69183.62182.14191,000
Dec 18, 2023182.61183.81178.10179.19177.75181,700
Dec 15, 2023182.72183.78177.99180.84179.38764,900
Dec 14, 2023173.94185.67173.48183.70182.22425,300
Dec 13, 2023163.23168.10158.50167.27165.92332,600
Dec 12, 2023163.40163.40160.62162.44161.13221,000
Dec 11, 2023163.71165.65162.37163.36162.04196,000
Dec 08, 2023161.96164.97160.98163.71162.39190,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...