Installed Building Products Inc (IBP)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 0.289697628101 | 165.69 | 175.895 | 161.64 | 783897 | 170.13127765 | CS |
| 4 | -22.38 | -11.8695306285 | 188.55 | 195.48 | 161.64 | 447881 | 174.71429578 | CS |
| 12 | -47.78 | -22.3323206357 | 213.95 | 215.25 | 161.64 | 352681 | 183.19817757 | CS |
| 26 | -41.96 | -20.1604766252 | 208.13 | 259.59 | 161.64 | 309322 | 204.31967389 | CS |
| 52 | -76.91 | -31.6397893698 | 243.08 | 281.04 | 161.64 | 309701 | 216.25245943 | CS |
| 156 | 66.84 | 67.2908486862 | 99.33 | 281.04 | 69.445 | 249385 | 158.8285594 | CS |
| 260 | 97.9 | 143.401201113 | 68.27 | 281.04 | 29.0201 | 241031 | 135.34849217 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 162.22 | -9.18 | -5.36 | 170.91 | 173.15 | 161.63999 | 479823 |
| 1740786000 | 171.4 | 1.34 | 0.79 | 170.61 | 173.59 | 169.1 | 1023300 |
| 1740699600 | 170.06 | -1.94 | -1.13 | 167.03 | 175.85 | 165.66 | 813436 |
| 1740613200 | 172 | 1.01 | 0.59 | 171.25 | 175.895 | 168.005 | 1167566 |
| 1740526800 | 170.99 | 5.67 | 3.43 | 165.69 | 172.43 | 165.4 | 435359 |
| 1740440400 | 165.32 | -0.18 | -0.11 | 165.25 | 167.47999 | 162.19999 | 281189 |
| 1740181200 | 165.5 | -6.09 | -3.55 | 174.4 | 177.01 | 163.13999 | 376633 |
| 1740094800 | 171.59 | 0.68 | 0.40 | 169.96 | 173.1425 | 167.425 | 341862 |
| 1740008400 | 170.91 | -3.07 | -1.76 | 171.01 | 172.31 | 167.24 | 416380 |
| 1739922000 | 173.98 | -4.09 | -2.30 | 177 | 177.875 | 170.29 | 413942 |
| 1739576400 | 178.07 | -0.23 | -0.13 | 180.43 | 184.03 | 177.86 | 275180 |
| 1739490000 | 178.3 | 0.17 | 0.10 | 180.79 | 180.79 | 176.74 | 270906 |
| 1739403600 | 178.13 | -5.44 | -2.96 | 176.02 | 179.515 | 175 | 348630 |
| 1739317200 | 183.57 | -1.2 | -0.65 | 184.05 | 188.3 | 182.77 | 291606 |
| 1739230800 | 184.77 | 2.78 | 1.53 | 184.74 | 185.855 | 182.725 | 307518 |
| 1738971600 | 181.99 | -9.33 | -4.88 | 191.75 | 192.44 | 179.235 | 346661 |
| 1738885200 | 191.32 | -0.5 | -0.26 | 194.34 | 194.47 | 188.54 | 431851 |
| 1738798800 | 191.82 | -0.97 | -0.50 | 195.48 | 195.48 | 191.27 | 249095 |
| 1738712400 | 192.79 | 5.17 | 2.76 | 188.55 | 193.45 | 186.26 | 238799 |
| 1738626000 | 187.62 | -11.22 | -5.64 | 192.19 | 194.61 | 185.69 | 352082 |
| 1738366800 | 198.84 | -7.38 | -3.58 | 203.79 | 203.79 | 197.57 | 486648 |
| 1738280400 | 206.22 | 8.93 | 4.53 | 200.05 | 206.835 | 198.129 | 252047 |
| 1738194000 | 197.29 | -0.6 | -0.30 | 197.69 | 201.8199 | 195.625 | 166523 |
| 1738107600 | 197.89 | -6.08 | -2.98 | 203.35 | 203.35 | 197.75 | 214090 |
| 1738021200 | 203.97 | -0.97 | -0.47 | 205.5 | 214.1 | 202.17 | 522051 |
| 1737762000 | 204.94 | 0.18 | 0.09 | 205.52 | 205.88 | 202.36 | 274979 |
| 1737675600 | 204.76 | 0 | 0.00 | 204.76 | 204.76 | 204.76 | 0 |
| 1737589200 | 204.76 | 3.49 | 1.73 | 200.63 | 206.31 | 200.33 | 418973 |
| 1737502800 | 201.27 | 5.27 | 2.69 | 199.69 | 202.38 | 198.195 | 369193 |
| 1737157200 | 196 | -3.04 | -1.53 | 202.89 | 204.15 | 195.38 | 382189 |
| 1737070800 | 199.04 | 4.58 | 2.36 | 193.77 | 199.785 | 193.08 | 354939 |
| 1736984400 | 194.46 | 7.02 | 3.75 | 194.73 | 199.65 | 193.9669 | 361471 |
| 1736898000 | 187.44 | 12.45 | 7.11 | 175.88 | 188.24 | 175.88 | 458459 |
| 1736811600 | 174.99 | 2.99 | 1.74 | 171.02 | 175.64 | 170.65 | 165193 |
| 1736552400 | 172 | -4.15 | -2.36 | 169.39 | 174.28 | 169.37 | 241788 |
| 1736379600 | 176.15 | 2.32 | 1.33 | 172.49 | 177.23 | 169.02 | 241775 |
| 1736293200 | 173.83 | -1.38 | -0.79 | 175.19 | 176.155 | 170.52 | 250297 |
| 1736206800 | 175.21 | -0.37 | -0.21 | 177.06 | 180.43 | 174.97 | 177605 |
| 1735947600 | 175.58 | 2.34 | 1.35 | 174.16 | 176.635 | 172.925 | 215765 |
| 1735861200 | 173.24 | -2.01 | -1.15 | 177.79 | 178.985 | 172.1974 | 254421 |
| 1735688400 | 175.25 | 0.77 | 0.44 | 176.91 | 177.43 | 174.6401 | 196877 |
| 1735602000 | 174.48 | 0.16 | 0.09 | 175.04 | 177.02 | 170.03 | 254613 |
| 1735342800 | 174.32 | -2.29 | -1.30 | 175.84 | 177.69 | 172.95 | 196651 |
| 1735256400 | 176.61 | -0.63 | -0.36 | 175.31 | 177.92 | 174.1525 | 163987 |
| 1735077840 | 177.24 | -0.97 | -0.54 | 176.79 | 180.28 | 174.9 | 85492 |
| 1734997200 | 178.21 | 0.18 | 0.10 | 176.93 | 178.86 | 173.85 | 242850 |
| 1734738000 | 178.03 | 1.04 | 0.59 | 175.2 | 181.13 | 175.07 | 666905 |
| 1734651600 | 176.99 | -5.56 | -3.05 | 180 | 183.85 | 175.51 | 435676 |
| 1734565200 | 182.55 | -9.55 | -4.97 | 194.11 | 194.4861 | 181.09 | 411179 |
| 1734478800 | 192.1 | -3.1 | -1.59 | 194.39 | 195.655 | 190.65 | 263053 |
| 1734392400 | 195.2 | -3.3 | -1.66 | 196.35 | 200.14 | 193.8119 | 268653 |
| 1734133200 | 198.5 | -7.27 | -3.53 | 202.17 | 202.66 | 196.4 | 387535 |
| 1734046800 | 205.77 | -2.76 | -1.32 | 208.82 | 210.245 | 205.55 | 271463 |
| 1733960400 | 208.53 | -0.34 | -0.16 | 212.34 | 212.425 | 208.43 | 260398 |
| 1733874000 | 208.87 | -9.22 | -4.23 | 213.95 | 215.25 | 206.06 | 269205 |
| 1733787600 | 218.09 | 3.72 | 1.74 | 216.54 | 218.27 | 213.99 | 178398 |
| 1733528400 | 214.37 | 0.93 | 0.44 | 219.99 | 219.99 | 213.24 | 173199 |
| 1733442000 | 213.44 | -9.41 | -4.22 | 223.21 | 223.81 | 213 | 177546 |
| 1733355600 | 222.85 | -0.44 | -0.20 | 223.3 | 224.025 | 220.23 | 172205 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
