Installed Building Products Inc (IBP)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 21.22 | 8.69636490308 | 244.01 | 272.408 | 238.07 | 288363 | 252.22807925 | CS |
| 4 | 58.57 | 28.3412368141 | 206.66 | 272.408 | 195.34 | 346498 | 230.77098099 | CS |
| 12 | 17.72 | 7.15930669468 | 247.51 | 272.408 | 191.65 | 351579 | 220.14807156 | CS |
| 26 | 75.23 | 39.5947368421 | 190 | 272.408 | 189.16 | 303225 | 225.6793104 | CS |
| 52 | 116.15 | 77.9111886236 | 149.08 | 272.408 | 106.015 | 267162 | 191.3932607 | CS |
| 156 | 146.7 | 123.766135156 | 118.53 | 272.408 | 69.445 | 224138 | 139.27592923 | CS |
| 260 | 212.04 | 398.646362098 | 53.19 | 272.408 | 29.0201 | 231474 | 115.81436593 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 266.37 | 0.84 | 0.32 | 266.81 | 272.408 | 262.82 | 348558 |
| 1722033600 | 265.52999 | 17.8 | 7.19 | 252.56 | 266.3 | 252.56 | 426951 |
| 1721947200 | 247.73 | 6.53 | 2.71 | 245.47 | 253.19 | 241.14 | 336280 |
| 1721860800 | 241.2 | -8.69 | -3.48 | 247.83 | 250.6 | 240.44 | 225213 |
| 1721774400 | 249.89 | 2.72 | 1.10 | 244.37 | 253.86 | 242.16 | 224336 |
| 1721688000 | 247.17 | 6.63 | 2.76 | 244.01 | 247.37 | 238.07 | 229034 |
| 1721428800 | 240.54 | -3.11 | -1.28 | 242.75 | 246.1 | 238.86 | 249598 |
| 1721342400 | 243.65 | 2.34 | 0.97 | 242.76 | 255.65 | 241.58 | 491658 |
| 1721256000 | 241.31 | -9.91 | -3.94 | 246.27 | 250.785 | 241.31 | 502483 |
| 1721169600 | 251.22 | 16.91 | 7.22 | 238.67 | 251.85 | 238.39 | 489095 |
| 1721083200 | 234.31 | 3.52 | 1.53 | 233.1 | 238.55 | 231.18 | 300444 |
| 1720824000 | 230.79 | 3.93 | 1.73 | 229.45 | 236.38 | 229.45 | 481879 |
| 1720737600 | 226.86 | 16.53 | 7.86 | 217.93 | 232.89 | 217.93 | 677351 |
| 1720651200 | 210.33 | 6.33 | 3.10 | 205.43 | 211.419 | 204.22 | 282853 |
| 1720564800 | 204 | -2.78 | -1.34 | 204.92 | 208.33 | 202.35 | 372018 |
| 1720478400 | 206.78 | 7.18 | 3.60 | 201.41 | 206.8 | 200.57 | 329124 |
| 1720219200 | 199.6 | -0.16 | -0.08 | 199.28 | 201.38 | 196.56 | 182846 |
| 1720040640 | 199.76 | 0.96 | 0.48 | 199.59 | 203.35 | 198.755 | 167634 |
| 1719960000 | 198.8 | -2.3 | -1.14 | 198.95 | 201.56 | 195.34 | 284907 |
| 1719873600 | 201.1 | -1.06 | -0.52 | 206.66 | 206.81 | 197.95 | 329758 |
| 1719614400 | 202.16 | 0 | 0.00 | 202.16 | 202.16 | 202.16 | 0 |
| 1719528000 | 202.16 | 4.53 | 2.29 | 198.51 | 202.35 | 196.21 | 297197 |
| 1719441600 | 197.63 | 1.18 | 0.60 | 196.51 | 198.605 | 193.51 | 259479 |
| 1719355200 | 196.45 | -2.48 | -1.25 | 197.64 | 198.37 | 191.65 | 373008 |
| 1719268800 | 198.93 | 1 | 0.51 | 198.06 | 203.27 | 195.93 | 280100 |
| 1719009600 | 197.93 | -1 | -0.50 | 198.32 | 199.9 | 193.95 | 785840 |
| 1718923200 | 198.93 | -11.9 | -5.64 | 206.68 | 210 | 195.99 | 480562 |
| 1718750400 | 210.83 | -3.35 | -1.56 | 213.34 | 214.69 | 209.28 | 309732 |
| 1718664000 | 214.18 | -0.49 | -0.23 | 211.93 | 214.34 | 210.04 | 286947 |
| 1718404800 | 214.67 | -7.23 | -3.26 | 217.19 | 218 | 210.58 | 195429 |
| 1718318400 | 221.9 | 1.42 | 0.64 | 219 | 221.92 | 217.39 | 193226 |
| 1718232000 | 220.48 | 13.61 | 6.58 | 209.84 | 224.735 | 209.84 | 346840 |
| 1718145600 | 206.87 | -3.38 | -1.61 | 208.81 | 209.15 | 205.17 | 173083 |
| 1718059200 | 210.25 | 0.08 | 0.04 | 207.53 | 210.65 | 207.06 | 394634 |
| 1717800000 | 210.17 | -3.45 | -1.62 | 208.89 | 212.22 | 205.43 | 512976 |
| 1717713600 | 213.62 | -6.2 | -2.82 | 218.67 | 220.1 | 213.07 | 365164 |
| 1717627200 | 219.82 | 10.01 | 4.77 | 211.38 | 221.04 | 210.03 | 364399 |
| 1717540800 | 209.81 | -2 | -0.94 | 210.21 | 211.88 | 207.215 | 397349 |
| 1717454400 | 211.81 | -0.03 | -0.01 | 213.59 | 213.7 | 209.795 | 347021 |
| 1717195200 | 211.84 | 2.25 | 1.07 | 210.46 | 213.64 | 208.8 | 254146 |
| 1717108800 | 209.59 | 3.98 | 1.94 | 207.47 | 210.99 | 204.75 | 558261 |
| 1717022400 | 205.61 | -3.63 | -1.73 | 206.76 | 208.3125 | 203.52 | 341482 |
| 1716936000 | 209.24 | -3.05 | -1.44 | 212.81 | 214.17 | 207.5 | 218338 |
| 1716590400 | 212.29 | 3.28 | 1.57 | 211.55 | 212.67 | 208.09 | 132063 |
| 1716504000 | 209.01 | 1.76 | 0.85 | 208.71 | 211.04 | 203.44 | 204792 |
| 1716417600 | 207.25 | -3.82 | -1.81 | 210.41 | 211.15 | 205.88 | 265190 |
| 1716331200 | 211.07 | -2.05 | -0.96 | 212.73 | 214.98 | 208.8 | 457701 |
| 1716244800 | 213.12 | 1.29 | 0.61 | 212.5 | 215.24 | 208.2 | 280524 |
| 1715985600 | 211.83 | -5.14 | -2.37 | 217.69 | 219.15 | 209.27 | 464288 |
| 1715899200 | 216.97 | -16.44 | -7.04 | 231.41 | 231.41 | 216.49 | 616426 |
| 1715812800 | 233.41 | 1.79 | 0.77 | 237.68 | 239.73 | 232.75 | 296126 |
| 1715726400 | 231.62 | 3.39 | 1.49 | 231.46 | 233.72 | 227.7727 | 246261 |
| 1715640000 | 228.23 | -5.42 | -2.32 | 233.72 | 234.705 | 228.23 | 290043 |
| 1715380800 | 233.65 | -3.13 | -1.32 | 236.75 | 237.04 | 231.48 | 259090 |
| 1715294400 | 236.78 | 4.78 | 2.06 | 232 | 243.55 | 230.59 | 388725 |
| 1715208000 | 232 | -4.93 | -2.08 | 234.42 | 238.86 | 230.28 | 577034 |
| 1715121600 | 236.93 | -12.13 | -4.87 | 248.27 | 249.788 | 236.21 | 651223 |
| 1715035200 | 249.06 | 5.36 | 2.20 | 247.51 | 251.44 | 246.15 | 240270 |
| 1714776000 | 243.7 | -0.99 | -0.40 | 253.11 | 257.45 | 243.44 | 223679 |
| 1714689600 | 244.69 | 4.14 | 1.72 | 242.05 | 247.05 | 233.44 | 276938 |
| 1714603200 | 240.55 | 4.82 | 2.04 | 236.23 | 249.49 | 233.84 | 238297 |
| 1714516800 | 235.73 | -7.66 | -3.15 | 240.41 | 241.77 | 235.425 | 207129 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
