Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Installed Building Products, Inc. Common Stock (NY: IBP )

174.91 -0.34 (-0.19%)
Streaming Delayed Price Updated: 1:10 PM EST, Jan 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2024 175.25 0 +0.77(+0.44%)
Dec 30, 2024 175.04 177.02 170.03 174.48 254,613 +0.16(+0.09%)
Dec 27, 2024 175.84 177.69 172.95 174.32 196,651 -2.29(-1.30%)
Dec 26, 2024 175.31 177.92 174.15 176.61 163,987 -0.63(-0.36%)
Dec 24, 2024 176.79 180.28 174.90 177.24 85,492 -0.97(-0.54%)
Dec 23, 2024 176.93 178.86 173.85 178.21 242,850 +0.18(+0.10%)
Dec 20, 2024 175.87 181.13 175.87 178.03 666,905 +1.46(+0.83%)
Dec 19, 2024 180.00 183.85 175.51 176.57 358,104 -5.98(-3.28%)
Dec 18, 2024 194.11 194.49 181.09 182.55 411,299 -9.55(-4.97%)
Dec 17, 2024 194.39 195.66 190.65 192.10 263,053 -3.10(-1.59%)
Dec 16, 2024 196.35 200.14 193.81 195.20 268,653 -3.30(-1.66%)
Dec 13, 2024 202.17 202.66 196.40 198.50 387,535 -6.92(-3.37%)
Dec 12, 2024 208.47 209.89 205.20 205.42 271,925 -2.76(-1.32%)
Dec 11, 2024 211.98 212.06 208.07 208.18 260,841 -0.34(-0.16%)
Dec 10, 2024 213.59 214.88 205.71 208.51 269,663 -9.20(-4.23%)
Dec 09, 2024 216.17 217.90 213.63 217.72 178,701 +3.71(+1.74%)
Dec 06, 2024 219.14 219.14 212.88 214.00 173,494 +0.93(+0.44%)
Dec 05, 2024 222.83 222.83 212.64 213.08 177,846 -9.39(-4.22%)
Dec 04, 2024 222.92 223.64 219.85 222.47 176,152 -0.44(-0.20%)
Dec 03, 2024 222.71 224.74 219.63 222.91 150,929 -0.85(-0.38%)
Dec 02, 2024 226.82 229.13 222.69 223.76 275,746 -4.59(-2.01%)
Nov 29, 2024 228.95 229.05 226.09 228.35 111,893 +3.21(+1.42%)
Nov 27, 2024 228.32 229.38 223.58 225.15 172,671 +0.12(+0.05%)
Nov 26, 2024 233.19 233.19 221.86 225.03 335,285 -10.33(-4.39%)
Nov 25, 2024 221.53 238.46 221.53 235.36 478,722 +18.64(+8.60%)
Nov 22, 2024 213.70 217.06 210.65 216.72 349,703 +5.84(+2.77%)
Nov 21, 2024 209.55 215.00 209.28 210.88 249,255 +2.71(+1.30%)
Nov 20, 2024 205.94 209.04 203.79 208.18 214,235 +1.62(+0.78%)
Nov 19, 2024 203.25 206.85 200.92 206.56 267,796 +1.79(+0.87%)
Nov 18, 2024 200.29 205.75 199.08 204.77 255,817 +5.09(+2.55%)
Nov 15, 2024 209.11 209.11 198.95 199.68 355,205 -7.95(-3.83%)
Nov 14, 2024 208.59 211.20 206.73 207.63 282,361 +0.25(+0.12%)
Nov 13, 2024 211.00 212.82 206.99 207.38 327,168 +0.08(+0.04%)
Nov 12, 2024 209.21 212.28 206.87 207.30 428,687 -3.09(-1.47%)
Nov 11, 2024 213.66 214.62 209.64 210.38 336,778 +0.48(+0.23%)
Nov 08, 2024 214.93 215.36 209.54 209.90 578,087 -7.00(-3.23%)
Nov 07, 2024 220.03 227.61 214.65 216.90 555,680 -10.40(-4.58%)
Nov 06, 2024 231.90 232.48 214.93 227.30 703,977 -4.85(-2.09%)
Nov 05, 2024 219.07 234.70 219.07 232.15 388,276 +11.46(+5.19%)
Nov 04, 2024 220.91 227.28 218.60 220.69 378,297 +4.21(+1.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.