Installed Building Products, Inc. Common Stock (IBP)

Historical Prices For Installed Building Products, Inc. Common Stock (IBP)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	168.59	168.87	166.08	168.53	260,483	168.53
4/24/2025	165.52	171.00	162.69	170.27	270,645	170.27
4/23/2025	175.67	175.67	164.21	164.26	191,068	164.26
4/22/2025	155.80	163.76	155.80	162.40	361,344	162.40
4/21/2025	156.74	157.07	151.27	154.21	289,183	154.21
4/17/2025	156.74	158.96	156.14	158.24	357,922	158.24
4/16/2025	162.35	165.25	153.40	155.94	431,277	155.94
4/15/2025	167.60	171.04	162.93	163.96	440,355	163.96
4/14/2025	170.95	170.95	166.37	168.34	492,877	168.34
4/11/2025	166.02	170.00	161.02	168.48	604,636	168.48
4/10/2025	169.63	172.04	162.58	170.37	444,967	170.37
4/09/2025	155.97	177.56	153.85	173.63	673,131	173.63
4/08/2025	167.93	170.55	154.01	157.66	603,972	157.66
4/07/2025	167.15	181.34	162.96	164.77	747,445	164.77
4/04/2025	157.93	180.13	157.93	173.25	784,638	173.25
4/03/2025	168.23	168.23	160.75	163.79	373,291	163.79
4/02/2025	169.70	176.98	169.70	176.05	219,639	176.05
4/01/2025	171.03	173.19	167.74	172.68	198,964	172.68
3/31/2025	168.58	172.80	165.23	171.46	353,047	171.46
3/28/2025	172.99	172.99	167.66	170.63	295,082	170.63
3/27/2025	175.92	177.72	172.11	172.29	334,947	172.29
3/26/2025	178.24	180.67	174.81	176.42	185,388	176.42
3/25/2025	176.19	180.22	175.79	178.18	324,113	178.18
3/24/2025	174.24	179.77	174.24	179.63	303,173	179.63
3/21/2025	170.27	173.62	168.14	172.24	1,131,224	172.24
3/20/2025	172.06	178.56	172.06	174.89	392,345	174.89
3/19/2025	171.72	175.13	169.79	173.66	296,194	173.66
3/18/2025	171.80	172.85	169.87	171.56	269,840	171.56
3/17/2025	170.93	171.57	166.96	170.99	325,289	170.99
3/14/2025	168.39	171.92	166.36	171.21	433,934	171.21
3/13/2025	170.28	172.13	167.72	168.63	456,503	166.56
3/12/2025	174.14	174.32	168.43	171.34	402,172	169.24
3/11/2025	180.01	180.01	168.34	171.18	438,970	169.08
3/10/2025	176.34	183.96	175.56	178.95	378,284	176.75
3/07/2025	173.63	180.18	170.56	177.04	416,181	174.87
3/06/2025	172.13	175.99	170.20	173.96	283,234	171.82
3/05/2025	167.57	172.97	166.26	172.44	500,622	170.32
3/04/2025	160.88	170.43	159.76	166.17	543,693	164.13
3/03/2025	170.91	173.15	161.64	162.22	479,823	160.23
2/28/2025	170.61	173.59	169.10	171.40	1,023,300	169.30
2/27/2025	171.96	175.85	165.66	170.06	820,741	167.97
2/26/2025	171.03	175.90	168.00	172.00	1,167,566	169.89
2/25/2025	165.69	172.43	165.40	170.99	435,359	168.89
2/24/2025	165.25	167.48	162.20	165.32	281,189	163.29
2/21/2025	174.40	177.01	163.14	165.50	376,633	163.47
2/20/2025	169.96	173.14	167.43	171.59	341,862	169.48
2/19/2025	170.31	172.31	167.24	170.91	416,949	168.81
2/18/2025	177.00	177.88	170.29	173.98	413,942	171.84
2/14/2025	180.43	184.03	177.86	178.07	275,180	175.88
2/13/2025	180.79	180.79	176.74	178.30	270,906	176.11
2/12/2025	176.02	179.51	175.00	178.13	348,630	175.94
2/11/2025	184.05	188.30	182.77	183.57	291,606	181.32
2/10/2025	184.74	185.85	182.72	184.77	307,718	182.50
2/07/2025	191.75	191.75	179.24	181.99	346,661	179.76
2/06/2025	192.94	194.22	188.54	191.32	431,851	188.97
2/05/2025	195.48	195.48	191.27	191.82	249,095	189.47
2/04/2025	188.55	193.45	186.26	192.79	238,799	190.42
2/03/2025	190.91	194.61	185.69	187.62	352,083	185.32
1/31/2025	203.79	203.79	197.57	198.84	486,731	196.40
1/30/2025	200.05	206.84	198.13	206.22	252,005	203.69
1/29/2025	197.69	201.82	195.63	197.29	166,523	194.87
1/28/2025	203.35	203.35	197.75	197.89	214,334	195.46
1/27/2025	205.50	214.10	202.17	203.97	522,061	201.47