Installed Building Products Inc (IBP)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 31.74 | 15.5200234707 | 204.51 | 239.44 | 198.97 | 267426 | 223.24441482 | CS |
| 4 | 24.42 | 11.5281121654 | 211.83 | 239.44 | 198.97 | 238603 | 218.26676328 | CS |
| 12 | 39.74 | 20.2228894204 | 196.51 | 281.04 | 193.51 | 307344 | 225.67588768 | CS |
| 26 | -4.75 | -1.97095435685 | 241 | 281.04 | 191.65 | 306627 | 226.17946912 | CS |
| 52 | 108.7 | 85.2214817719 | 127.55 | 281.04 | 106.015 | 273819 | 201.98935781 | CS |
| 156 | 118.44 | 100.534759358 | 117.81 | 281.04 | 69.445 | 229078 | 145.01331083 | CS |
| 260 | 176.25 | 293.75 | 60 | 281.04 | 29.0201 | 234221 | 121.01511963 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 236.25 | -1.89 | -0.79 | 239.34 | 245.37 | 234.89 | 330237 |
| 1726612800 | 238.14 | 11.9 | 5.26 | 231.03 | 239.44 | 228.89 | 384419 |
| 1726526400 | 226.24 | 2.98 | 1.33 | 224.61 | 230.915 | 220.23 | 247243 |
| 1726267200 | 223.26 | 12.45 | 5.91 | 220.1 | 224.93 | 214.24 | 287471 |
| 1726180800 | 210.81 | 4.89 | 2.37 | 207.74 | 213.45 | 207.005 | 157527 |
| 1726094400 | 205.92 | -0.87 | -0.42 | 204.51 | 206.885 | 198.97 | 260471 |
| 1726008000 | 206.79 | 2.28 | 1.11 | 205.1 | 207.43 | 201.325 | 197777 |
| 1725921600 | 204.51 | 0.04 | 0.02 | 204.89 | 206.67 | 202.81 | 310950 |
| 1725662400 | 204.47 | -0.74 | -0.36 | 206.68 | 210.11 | 204.12 | 254282 |
| 1725576000 | 205.21 | -4.06 | -1.94 | 210.37 | 210.98 | 204.21 | 185263 |
| 1725489600 | 209.27 | 0.39 | 0.19 | 208.13 | 211.265 | 203.02 | 189664 |
| 1725403200 | 208.88 | -13.43 | -6.04 | 219.95 | 222.11 | 206.37 | 213591 |
| 1725057600 | 222.31 | 2.22 | 1.01 | 222.99 | 224.98 | 216.495 | 158805 |
| 1724971200 | 220.09 | -0.73 | -0.33 | 223.08 | 224.29 | 219.42 | 125434 |
| 1724884800 | 220.82 | -3.85 | -1.71 | 223.75 | 224.34 | 220 | 205996 |
| 1724798400 | 224.67 | -3.52 | -1.54 | 224.93 | 228.13 | 221.13 | 197245 |
| 1724712000 | 228.19 | -4.1 | -1.77 | 235.24 | 235.24 | 226.43 | 230451 |
| 1724452800 | 232.29 | 14.57 | 6.69 | 220.3 | 233.09 | 219.2 | 265061 |
| 1724366400 | 217.72 | -2.66 | -1.21 | 220.5 | 221.7106 | 216 | 199959 |
| 1724280000 | 220.38 | 12.76 | 6.15 | 211.83 | 220.75 | 209.35 | 461841 |
| 1724193600 | 207.62 | -3.4 | -1.61 | 211.26 | 214.46 | 207.27 | 269187 |
| 1724107200 | 211.02 | 4.2 | 2.03 | 208 | 212.375 | 207.71 | 203814 |
| 1723848000 | 206.82 | -4.46 | -2.11 | 210.16 | 212.445 | 206.12 | 244197 |
| 1723761600 | 211.28 | 3.18 | 1.53 | 215.5 | 217.64 | 209.45 | 364341 |
| 1723675200 | 208.1 | -5.2 | -2.44 | 216.18 | 216.94 | 207.78 | 302983 |
| 1723588800 | 213.3 | 3.31 | 1.58 | 212.37 | 217.18 | 210.601 | 266119 |
| 1723502400 | 209.99 | -3.08 | -1.45 | 212.73 | 214.52 | 208.65 | 280751 |
| 1723243200 | 213.07 | -1.69 | -0.79 | 216.19 | 216.845 | 212.79 | 199792 |
| 1723156800 | 214.76 | 7.03 | 3.38 | 210.79 | 215.6 | 207.3 | 234332 |
| 1723070400 | 207.73 | -16.37 | -7.30 | 227.57 | 230.47 | 206.33 | 416870 |
| 1722984000 | 224.1 | 1.09 | 0.49 | 221.25 | 228.6 | 213.92 | 418666 |
| 1722897600 | 223.01 | -8.73 | -3.77 | 211.4 | 231.38 | 209.26 | 313426 |
| 1722638400 | 231.74 | -4.15 | -1.76 | 225.58 | 232.51 | 222.51 | 412575 |
| 1722552000 | 235.89 | -34.46 | -12.75 | 265 | 265 | 229.485 | 798909 |
| 1722465600 | 270.35 | 0.76 | 0.28 | 272.35 | 281.04 | 267.1 | 529119 |
| 1722379200 | 269.58999 | 3.22 | 1.21 | 267.2 | 271.19 | 263.38 | 241379 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
