Installed Building Products (NY: IBP )

101.38 +2.44 (+2.47%)
Official Closing Price Updated: 6:30 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 100.80 103.13 100.63 101.38 140,041 +2.44(+2.47%)
Aug 05, 2022 99.12 101.58 96.56 98.94 150,131 -5.58(-5.34%)
Aug 04, 2022 100.74 106.04 99.99 104.52 170,337 +6.68(+6.83%)
Aug 03, 2022 97.78 99.15 96.64 97.84 103,560 +0.45(+0.46%)
Aug 02, 2022 100.44 100.74 97.21 97.39 156,017 -4.42(-4.34%)
Aug 01, 2022 101.22 103.53 100.77 101.81 165,176 +0.39(+0.38%)
Jul 29, 2022 99.50 101.48 98.56 101.42 134,918 +1.92(+1.93%)
Jul 28, 2022 96.61 99.67 95.51 99.50 171,935 +4.10(+4.30%)
Jul 27, 2022 92.60 96.50 91.99 95.40 142,675 +2.75(+2.97%)
Jul 26, 2022 93.15 93.84 91.77 92.65 103,874 -1.47(-1.56%)
Jul 25, 2022 95.17 95.17 92.88 94.12 108,036 -0.85(-0.90%)
Jul 22, 2022 94.46 95.56 93.15 94.97 156,848 +1.14(+1.21%)
Jul 21, 2022 91.98 93.88 88.88 93.83 219,531 +2.32(+2.54%)
Jul 20, 2022 91.02 91.68 90.04 91.51 134,855 +0.48(+0.53%)
Jul 19, 2022 89.40 91.46 88.32 91.03 145,324 +2.98(+3.38%)
Jul 18, 2022 90.86 91.06 88.04 88.05 157,862 -2.31(-2.56%)
Jul 15, 2022 92.05 92.05 89.14 90.36 378,973 +0.32(+0.36%)
Jul 14, 2022 89.75 90.36 87.58 90.04 169,958 -1.03(-1.13%)
Jul 13, 2022 89.82 92.05 87.56 91.07 158,113 -0.84(-0.91%)
Jul 12, 2022 89.84 92.92 89.84 91.91 147,589 +1.70(+1.88%)
Jul 11, 2022 89.76 90.64 89.00 90.21 103,654 +0.13(+0.14%)
Jul 08, 2022 88.90 90.81 88.02 90.08 160,372 +0.38(+0.42%)
Jul 07, 2022 89.16 90.58 88.05 89.70 129,251 +0.74(+0.83%)
Jul 06, 2022 89.17 89.86 86.16 88.96 155,116 +0.30(+0.34%)
Jul 05, 2022 86.13 88.66 84.88 88.66 212,371 +1.19(+1.36%)
Jul 01, 2022 82.54 88.00 82.54 87.47 209,304 +4.31(+5.18%)
Jun 30, 2022 80.00 84.71 79.91 83.16 218,704 +2.05(+2.53%)
Jun 29, 2022 81.80 82.86 80.07 81.11 278,008 -0.78(-0.95%)
Jun 28, 2022 84.28 86.42 81.81 81.89 186,661 -2.29(-2.72%)
Jun 27, 2022 83.49 85.81 82.72 84.18 186,468 +1.33(+1.61%)
Jun 24, 2022 81.50 84.56 81.50 82.85 259,021 +2.41(+3.00%)
Jun 23, 2022 71.71 80.57 71.71 80.44 364,956 +9.13(+12.80%)
Jun 22, 2022 73.14 75.49 69.44 71.31 665,400 -5.67(-7.37%)
Jun 21, 2022 79.89 79.89 76.09 76.98 316,284 -2.09(-2.64%)
Jun 17, 2022 77.30 79.92 76.08 79.07 522,475 +2.10(+2.73%)
Jun 16, 2022 82.70 82.70 75.57 76.97 296,879 -7.73(-9.13%)
Jun 15, 2022 85.97 86.11 82.73 84.70 244,948 +0.11(+0.13%)
Jun 14, 2022 83.94 85.04 82.96 84.59 291,498 +0.31(+0.37%)
Jun 13, 2022 89.68 90.32 83.49 84.28 346,380 -7.75(-8.42%)
Jun 10, 2022 97.30 98.36 91.96 92.03 263,940 -6.80(-6.88%)
Jun 09, 2022 96.81 99.44 96.81 98.83 125,290 +0.95(+0.97%)
Jun 08, 2022 97.60 99.16 96.72 97.88 147,200 -0.95(-0.96%)
Jun 07, 2022 96.62 98.83 95.34 98.83 190,267 +0.75(+0.76%)
Jun 06, 2022 97.15 98.09 95.08 98.08 191,303 +1.55(+1.61%)
Jun 03, 2022 95.55 97.20 95.36 96.53 127,863 -0.54(-0.56%)
Jun 02, 2022 94.87 97.37 94.87 97.07 180,296 +2.97(+3.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.