Installed Building Products, Inc. Common Stock (IBP)
198.84
-7.38 (-3.58%)
Installed Building Products is a leading installer of insulation and other building materials for residential and commercial construction projects
The company specializes in providing a comprehensive range of products and services, including insulation installation, gutter and garage door services, as well as a variety of specialty building products. With a strong emphasis on quality and customer satisfaction, Installed Building Products caters to both new construction and renovation markets, helping to enhance energy efficiency and overall performance of buildings. Their extensive network of branches across the United States enables them to serve a diverse clientele, from homeowners and contractors to large-scale developers.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 203.79 | 203.79 | 197.57 | 198.84 | 486,667 | 198.84 |
| 1/30/2025 | 200.05 | 206.84 | 198.13 | 206.22 | 252,005 | 206.22 |
| 1/29/2025 | 197.69 | 201.82 | 195.63 | 197.29 | 166,523 | 197.29 |
| 1/28/2025 | 203.35 | 203.35 | 197.75 | 197.89 | 214,334 | 197.89 |
| 1/27/2025 | 205.50 | 214.10 | 202.17 | 203.97 | 522,061 | 203.97 |
| 1/24/2025 | 205.52 | 205.88 | 202.36 | 204.94 | 278,385 | 204.94 |
| 1/23/2025 | 205.00 | 207.57 | 203.15 | 205.31 | 352,972 | 205.31 |
| 1/22/2025 | 200.63 | 206.31 | 200.33 | 204.76 | 420,373 | 204.76 |
| 1/21/2025 | 199.69 | 202.38 | 198.19 | 201.27 | 369,234 | 201.27 |
| 1/17/2025 | 202.89 | 204.15 | 195.38 | 196.00 | 382,190 | 196.00 |
| 1/16/2025 | 193.77 | 199.78 | 193.08 | 199.04 | 357,532 | 199.04 |
| 1/15/2025 | 199.65 | 199.65 | 193.97 | 194.46 | 361,460 | 194.46 |
| 1/14/2025 | 180.11 | 188.24 | 179.12 | 187.44 | 458,359 | 187.44 |
| 1/13/2025 | 171.02 | 175.64 | 170.65 | 174.99 | 165,112 | 174.99 |
| 1/10/2025 | 169.99 | 174.28 | 169.37 | 172.00 | 241,788 | 172.00 |
| 1/08/2025 | 172.49 | 177.23 | 169.02 | 176.15 | 241,775 | 176.15 |
| 1/07/2025 | 175.19 | 176.16 | 170.52 | 173.83 | 250,297 | 173.83 |
| 1/06/2025 | 177.06 | 180.43 | 174.97 | 175.21 | 177,605 | 175.21 |
| 1/03/2025 | 174.16 | 176.63 | 172.93 | 175.58 | 215,765 | 175.58 |
| 1/02/2025 | 177.79 | 178.99 | 172.20 | 173.24 | 254,272 | 173.24 |
| 12/31/2024 | 174.48 | 0.00 | 175.25 | 175.25 | 0 | 175.25 |
| 12/30/2024 | 175.04 | 177.02 | 170.03 | 174.48 | 254,613 | 174.48 |
| 12/27/2024 | 175.84 | 177.69 | 172.95 | 174.32 | 196,651 | 174.32 |
| 12/26/2024 | 175.31 | 177.92 | 174.15 | 176.61 | 163,987 | 176.61 |
| 12/24/2024 | 176.79 | 180.28 | 174.90 | 177.24 | 85,492 | 177.24 |
| 12/23/2024 | 176.93 | 178.86 | 173.85 | 178.21 | 242,850 | 178.21 |
| 12/20/2024 | 175.87 | 181.13 | 175.87 | 178.03 | 666,905 | 178.03 |
| 12/19/2024 | 180.00 | 183.85 | 175.51 | 176.57 | 358,104 | 176.57 |
| 12/18/2024 | 194.11 | 194.49 | 181.09 | 182.55 | 411,299 | 182.55 |
| 12/17/2024 | 194.39 | 195.66 | 190.65 | 192.10 | 263,053 | 192.10 |
| 12/16/2024 | 196.35 | 200.14 | 193.81 | 195.20 | 268,653 | 195.20 |
| 12/13/2024 | 202.17 | 202.66 | 196.40 | 198.50 | 387,535 | 198.50 |
| 12/12/2024 | 208.82 | 210.25 | 205.55 | 205.77 | 271,463 | 205.77 |
| 12/11/2024 | 212.34 | 212.43 | 208.43 | 208.53 | 260,398 | 208.53 |
| 12/10/2024 | 213.95 | 215.25 | 206.06 | 208.87 | 269,205 | 208.87 |
| 12/09/2024 | 216.54 | 218.27 | 213.99 | 218.09 | 178,398 | 218.09 |
| 12/06/2024 | 219.51 | 219.51 | 213.24 | 214.37 | 173,199 | 214.37 |
| 12/05/2024 | 223.21 | 223.21 | 213.00 | 213.44 | 177,544 | 213.44 |
| 12/04/2024 | 223.30 | 224.03 | 220.23 | 222.85 | 175,853 | 222.85 |
| 12/03/2024 | 223.09 | 225.12 | 220.00 | 223.29 | 150,673 | 223.29 |
| 12/02/2024 | 227.21 | 229.52 | 223.07 | 224.14 | 275,277 | 224.14 |
| 11/29/2024 | 229.34 | 229.44 | 226.48 | 228.74 | 111,703 | 228.74 |
| 11/27/2024 | 228.71 | 229.77 | 223.96 | 225.53 | 172,378 | 225.53 |
| 11/26/2024 | 233.59 | 233.59 | 222.24 | 225.41 | 334,715 | 225.41 |
| 11/25/2024 | 221.91 | 238.87 | 221.91 | 235.76 | 477,908 | 235.76 |
| 11/22/2024 | 214.06 | 217.44 | 211.01 | 217.09 | 349,109 | 217.09 |
| 11/21/2024 | 209.91 | 215.37 | 209.64 | 211.24 | 248,832 | 211.24 |
| 11/20/2024 | 206.29 | 209.40 | 204.14 | 208.53 | 213,871 | 208.53 |
| 11/19/2024 | 203.60 | 207.20 | 201.26 | 206.91 | 267,341 | 206.91 |
| 11/18/2024 | 200.63 | 206.10 | 199.42 | 205.12 | 255,382 | 205.12 |
| 11/15/2024 | 209.47 | 209.47 | 199.29 | 200.02 | 354,601 | 200.02 |
| 11/14/2024 | 208.94 | 211.56 | 207.08 | 207.98 | 281,881 | 207.98 |
| 11/13/2024 | 211.36 | 213.18 | 207.34 | 207.73 | 326,612 | 207.73 |
| 11/12/2024 | 209.57 | 212.64 | 207.22 | 207.65 | 427,958 | 207.65 |
| 11/11/2024 | 214.02 | 214.99 | 210.00 | 210.74 | 336,206 | 210.74 |
| 11/08/2024 | 215.30 | 215.73 | 209.90 | 210.26 | 577,104 | 210.26 |
| 11/07/2024 | 220.41 | 228.00 | 215.02 | 217.27 | 554,735 | 217.27 |
| 11/06/2024 | 232.29 | 232.88 | 215.30 | 227.69 | 702,780 | 227.69 |
| 11/05/2024 | 219.44 | 235.10 | 219.44 | 232.55 | 387,616 | 232.55 |
| 11/04/2024 | 221.29 | 227.67 | 218.97 | 221.07 | 377,654 | 221.07 |
| 11/01/2024 | 220.07 | 221.82 | 216.85 | 216.85 | 223,828 | 216.85 |