NYSE - Delayed Quote
USD
Installed Building Products, Inc. (IBP)
213.35
+1.12
(+0.53%)
At close: 4:00:03 PM EDT
213.35
0.00
(0.00%)
After hours: 4:01:19 PM EDT
Trade IBP on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
213.25
217.05
209.48
213.35
213.35
279,068
Oct 29, 2026
198.94
212.54
198.94
212.23
212.23
382,600
Oct 28, 2026
202.31
207.25
197.94
199.90
199.90
321,500
Oct 27, 2026
203.34
206.05
199.91
205.39
205.39
355,500
Oct 26, 2026
201.17
204.82
199.90
202.03
202.03
408,500
Oct 23, 2026
194.45
202.36
192.30
199.12
199.12
367,700
Oct 22, 2026
187.36
199.44
185.02
198.13
198.13
279,100
Oct 21, 2026
188.25
190.95
185.72
187.87
187.87
197,300
Oct 20, 2026
183.90
190.75
182.63
189.37
189.37
487,900
Oct 19, 2026
187.40
187.40
181.68
182.04
182.04
366,300
Oct 16, 2026
187.96
190.92
183.25
185.77
185.77
472,000
Oct 15, 2026
183.67
190.31
182.87
187.94
187.94
362,300
Oct 14, 2026
184.14
184.80
176.15
180.33
180.33
451,800
Oct 13, 2026
187.48
189.92
184.27
188.26
188.26
346,700
Oct 12, 2026
187.78
187.80
181.65
185.44
185.44
352,200
Oct 9, 2026
187.07
188.87
182.57
185.44
185.44
345,200
Oct 8, 2026
180.76
188.47
178.54
187.83
187.83
652,300
Oct 7, 2026
188.00
188.02
179.67
184.40
184.40
454,200
Oct 6, 2026
191.39
193.65
188.00
192.85
192.85
560,300
Oct 5, 2026
192.15
194.92
188.81
191.11
191.11
476,600
Oct 2, 2026
196.32
199.24
188.67
193.00
193.00
418,700
Oct 1, 2026
191.00
194.01
186.64
192.70
192.70
581,500
Sep 30, 2026
196.00
196.13
191.19
191.88
191.88
304,000
Sep 29, 2026
200.96
201.05
191.90
193.94
193.94
292,500
Sep 28, 2026
202.58
202.58
194.68
196.09
196.09
276,200
Sep 25, 2026
195.86
202.64
192.65
200.23
200.23
415,800
Sep 24, 2026
203.41
204.55
196.00
196.29
196.29
505,600
Sep 23, 2026
208.15
210.51
202.17
202.79
202.79
335,500
Sep 22, 2026
207.62
213.25
206.21
211.94
211.94
587,200
Sep 21, 2026
200.63
204.40
196.74
202.48
202.48
289,800
Sep 18, 2026
196.79
199.37
195.12
197.63
197.63
806,900
Sep 17, 2026
204.83
206.92
197.62
199.05
199.05
454,500
Sep 16, 2026
201.45
206.16
198.98
199.52
199.52
544,300
Sep 15, 2026
0.39
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
201.70
211.90
199.00
199.64
199.64
590,100
Sep 14, 2026
200.00
202.45
197.28
200.30
199.91
743,900
Sep 11, 2026
202.99
209.42
196.04
204.28
203.88
498,800
Sep 10, 2026
205.78
210.05
199.53
201.72
201.33
652,200
Sep 9, 2026
227.89
230.37
209.55
210.54
210.13
677,500
Sep 8, 2026
237.71
237.71
227.15
228.04
227.60
298,400
Sep 4, 2026
237.70
243.59
235.95
238.57
238.11
225,000
Sep 3, 2026
239.50
244.09
235.89
237.70
237.24
210,300
Sep 2, 2026
233.89
238.27
228.52
235.52
235.06
311,800
Sep 1, 2026
239.16
247.09
233.90
234.14
233.68
338,600
Aug 31, 2026
246.11
247.34
240.48
242.83
242.36
528,600
Aug 28, 2026
242.34
247.32
241.03
245.56
245.08
338,400
Aug 27, 2026
243.88
245.60
240.03
240.86
240.39
189,700
Aug 26, 2026
247.31
247.34
242.71
246.00
245.52
213,900
Aug 25, 2026
247.72
249.26
243.19
246.98
246.50
229,500
Aug 24, 2026
247.58
250.98
242.29
244.89
244.41
159,500
Aug 21, 2026
245.97
250.21
243.65
246.81
246.33
229,400
Aug 20, 2026
241.82
245.75
234.11
244.61
244.13
216,600
Aug 19, 2026
246.01
253.49
246.01
249.70
249.21
279,200
Aug 18, 2026
244.55
244.95
238.03
238.59
238.13
247,100
Aug 17, 2026
236.33
244.91
232.55
243.54
243.07
270,000
Aug 14, 2026
247.67
248.38
239.55
240.23
239.76
194,400
Aug 13, 2026
245.85
247.88
244.15
246.08
245.60
217,400
Aug 12, 2026
249.34
252.59
242.11
242.95
242.48
502,100
Aug 11, 2026
238.98
249.90
235.99
249.57
249.08
258,300
Aug 10, 2026
242.39
243.19
232.72
235.76
235.30
248,500
Aug 7, 2026
244.87
251.77
238.33
244.05
243.57
381,000
Aug 6, 2026
246.36
253.51
224.05
241.97
241.50
588,700
Aug 5, 2026
233.93
244.46
233.93
241.51
241.04
430,200
Aug 4, 2026
231.88
239.18
230.03
237.85
237.39
361,600
Aug 3, 2026
228.86
238.01
227.49
228.45
228.01
296,500
Jul 31, 2026
222.98
228.54
221.58
222.94
222.51
296,300
Jul 30, 2026
231.13
234.87
223.34
225.16
224.72
291,600
Jul 29, 2026
235.40
240.55
229.27
230.33
229.88
431,500
Jul 28, 2026
232.19
240.08
231.68
240.07
239.60
461,900
Jul 27, 2026
230.11
236.17
227.50
228.55
228.10
360,500
Jul 24, 2026
222.84
229.83
221.26
227.43
226.99
342,900
Jul 23, 2026
227.35
227.35
217.29
222.88
222.45
438,000
Jul 22, 2026
222.75
226.71
220.67
225.09
224.65
378,700
Jul 21, 2026
223.34
225.15
211.48
222.09
221.66
489,800
Jul 20, 2026
228.72
229.19
221.60
224.21
223.77
402,500
Jul 17, 2026
232.67
238.82
225.78
228.65
228.20
453,600
Jul 16, 2026
232.99
236.23
226.25
235.40
234.94
361,700
Jul 15, 2026
224.87
232.89
222.02
228.59
228.14
746,700
Jul 14, 2026
227.39
232.46
221.64
224.40
223.96
302,900
Jul 13, 2026
224.28
226.56
218.85
222.53
222.10
291,800
Jul 10, 2026
223.18
229.05
221.49
225.13
224.69
200,900
Jul 9, 2026
217.48
221.80
215.20
220.00
219.57
401,700
Jul 8, 2026
218.13
220.69
210.20
214.79
214.37
621,100
Jul 7, 2026
229.12
229.12
220.70
222.19
221.76
271,600
Jul 6, 2026
228.10
230.02
219.54
225.74
225.30
293,400
Jul 2, 2026
225.66
228.63
223.47
228.26
227.82
274,600
Jul 1, 2026
226.90
232.79
223.72
224.02
223.58
427,700
Jun 30, 2026
227.82
230.64
225.22
229.84
229.39
394,400
Jun 29, 2026
229.14
229.14
219.41
227.34
226.90
533,100
Jun 26, 2026
225.84
233.75
223.36
233.32
232.87
1,323,400
Jun 25, 2026
224.30
230.27
223.02
227.02
226.58
433,100
Jun 24, 2026
214.36
228.67
213.12
223.30
222.87
585,000
Jun 23, 2026
210.38
214.33
208.80
210.68
210.27
295,200
Jun 22, 2026
216.68
219.68
210.81
211.92
211.51
445,400
Jun 18, 2026
214.62
221.81
212.85
218.25
217.83
865,500
Jun 17, 2026
215.42
224.10
209.26
211.31
210.90
489,300
Jun 16, 2026
213.45
219.13
212.00
217.86
217.44
432,000
Jun 15, 2026
0.39
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
212.95
218.76
207.45
208.59
208.18
306,600
Jun 12, 2026
205.49
210.31
204.36
207.09
206.30
411,400
Jun 11, 2026
196.60
207.66
195.08
207.50
206.71
366,000
Jun 10, 2026
205.19
207.08
193.11
195.65
194.90
342,100
Jun 9, 2026
201.20
206.60
199.58
206.03
205.24
392,100
Jun 8, 2026
197.18
202.72
195.40
200.22
199.45
581,400
Jun 5, 2026
199.18
203.16
196.86
197.61
196.85
487,800
Jun 4, 2026
204.77
207.33
198.61
202.74
201.96
497,300
Jun 3, 2026
201.90
203.30
198.65
201.74
200.97
715,200
Jun 2, 2026
203.31
204.92
199.19
204.30
203.52
560,600
Jun 1, 2026
206.50
210.08
201.61
201.80
201.03
338,700
May 29, 2026
209.30
214.18
208.15
209.98
209.18
321,300
May 28, 2026
210.59
213.59
207.14
209.80
209.00
484,800
May 27, 2026
218.85
224.93
212.24
213.51
212.69
426,700
May 26, 2026
216.84
218.21
213.69
217.13
216.30
340,200
May 22, 2026
217.81
219.40
211.02
214.22
213.40
430,400
May 21, 2026
208.38
218.73
208.38
216.85
216.02
590,900
May 20, 2026
206.88
216.29
203.45
215.93
215.10
429,800
May 19, 2026
212.66
212.66
203.83
204.48
203.70
350,600
May 18, 2026
211.03
219.52
211.03
215.36
214.54
519,300
May 15, 2026
206.72
213.77
206.72
209.19
208.39
608,600
May 14, 2026
210.01
219.99
208.08
217.31
216.48
618,400
May 13, 2026
201.82
206.39
197.80
206.36
205.57
830,700
May 12, 2026
209.46
209.46
200.30
202.65
201.87
910,000
May 11, 2026
219.44
221.48
203.34
206.20
205.41
1,187,900
May 8, 2026
220.12
224.28
212.24
219.99
219.15
594,900
May 7, 2026
259.50
270.00
212.45
216.92
216.09
1,791,500
May 6, 2026
291.50
302.95
291.50
299.47
298.32
464,400
May 5, 2026
280.76
285.31
276.00
282.53
281.45
328,600
May 4, 2026
288.27
289.72
275.49
277.02
275.96
377,100
May 1, 2026
289.81
293.64
285.04
290.21
289.10
364,200
Apr 30, 2026
285.60
290.31
282.40
288.55
287.45
304,100
Apr 29, 2026
291.86
293.30
283.83
284.55
283.46
195,000
Apr 28, 2026
299.50
304.60
291.72
293.97
292.85
229,600
Apr 27, 2026
301.66
305.61
296.06
298.53
297.39
283,500
Apr 24, 2026
307.72
309.70
301.34
302.57
301.41
223,600
Apr 23, 2026
308.71
312.26
302.38
308.98
307.80
220,700
Apr 22, 2026
319.18
319.18
303.90
306.18
305.01
325,800
Apr 21, 2026
318.59
322.96
311.93
314.39
313.19
695,600
Apr 20, 2026
296.12
309.80
294.34
309.45
308.27
330,200
Apr 17, 2026
290.26
305.87
290.26
297.64
296.50
413,800
Apr 16, 2026
284.92
288.00
278.89
282.14
281.06
166,600
Apr 15, 2026
286.31
287.20
280.72
283.75
282.66
178,300
Apr 14, 2026
290.19
295.20
287.03
288.98
287.87
246,300
Apr 13, 2026
282.12
289.72
277.43
289.72
288.61
272,500
Apr 10, 2026
285.08
288.40
281.04
285.88
284.79
270,100
Apr 9, 2026
273.43
287.81
273.43
285.66
284.57
429,700
Apr 8, 2026
274.00
287.37
269.05
281.85
280.77
433,900
Apr 7, 2026
263.68
264.42
259.52
262.04
261.04
374,300
Apr 6, 2026
267.45
268.62
264.95
267.51
266.49
281,400
Apr 2, 2026
266.00
274.38
261.83
268.71
267.68
218,900
Apr 1, 2026
265.47
275.41
264.50
273.19
272.14
303,200
Mar 31, 2026
260.85
271.19
259.34
265.15
264.14
289,200
Mar 30, 2026
267.28
269.69
257.14
257.55
256.56
321,600
Mar 27, 2026
262.98
266.75
260.65
262.33
261.33
199,200
Mar 26, 2026
268.04
272.85
263.45
264.98
263.97
158,600
Mar 25, 2026
274.89
274.89
262.36
271.60
270.56
323,200
Mar 24, 2026
263.97
271.08
252.58
267.80
266.78
328,600
Mar 23, 2026
258.08
275.49
258.08
267.44
266.42
326,800
Mar 20, 2026
271.67
272.10
254.98
258.79
257.80
895,300
Mar 19, 2026
274.55
276.17
268.12
272.70
271.66
297,200
Mar 18, 2026
282.26
288.75
276.60
277.17
276.11
402,800
Mar 17, 2026
290.08
291.40
285.36
285.89
284.80
275,700
Mar 16, 2026
287.52
292.09
281.28
288.33
287.23
330,700
Mar 13, 2026
2.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
274.92
285.51
272.22
284.69
283.60
477,800
Mar 12, 2026
281.74
286.01
271.22
272.11
268.89
367,400
Mar 11, 2026
287.10
288.58
280.91
281.31
277.98
412,000
Mar 10, 2026
297.45
301.80
290.14
290.55
287.11
352,800
Mar 9, 2026
300.03
302.13
289.21
299.28
295.74
495,200
Mar 6, 2026
305.69
310.71
298.14
305.92
302.30
271,900
Mar 5, 2026
321.37
326.70
306.79
312.36
308.66
413,100
Mar 4, 2026
326.35
331.52
318.01
327.97
324.09
456,800
Mar 3, 2026
313.14
328.91
311.80
325.79
321.93
420,700
Mar 2, 2026
319.80
328.96
313.72
326.36
322.49
326,300
Feb 27, 2026
320.72
332.26
319.17
327.76
323.88
596,200
Feb 26, 2026
320.13
333.31
307.81
322.01
318.20
533,800
Feb 25, 2026
319.99
321.75
296.65
300.74
297.18
369,600
Feb 24, 2026
318.18
325.74
318.18
319.99
316.20
322,800
Feb 23, 2026
323.08
328.77
311.96
320.03
316.24
292,000
Feb 20, 2026
324.34
329.65
316.85
325.43
321.58
349,300
Feb 19, 2026
324.47
331.49
319.40
321.35
317.54
403,200
Feb 18, 2026
336.34
338.79
324.50
327.87
323.99
490,800
Feb 17, 2026
340.92
349.00
323.55
336.40
332.42
278,200
Feb 13, 2026
339.81
346.83
335.57
344.19
340.11
290,100
Feb 12, 2026
338.38
346.73
332.68
334.93
330.96
206,800
Feb 11, 2026
328.75
337.23
305.96
334.06
330.10
269,900
Feb 10, 2026
328.34
341.60
323.73
337.06
333.07
363,200
Feb 9, 2026
328.48
334.09
322.88
324.49
320.65
234,700
Feb 6, 2026
324.11
335.04
323.24
328.92
325.02
406,900
Feb 5, 2026
320.18
324.90
313.00
323.09
319.26
369,100
Feb 4, 2026
307.27
322.68
307.27
320.77
316.97
692,000
Feb 3, 2026
287.33
312.87
285.41
303.31
299.72
589,900
Feb 2, 2026
289.02
290.88
285.27
286.92
283.52
232,500
Jan 30, 2026
287.82
290.53
282.30
288.14
284.73
272,100
Jan 29, 2026
295.65
300.19
289.58
292.67
289.20
221,600
Jan 28, 2026
293.33
300.98
288.94
293.96
290.48
192,700
Jan 27, 2026
295.83
300.05
290.11
292.61
289.14
232,400
Jan 26, 2026
298.84
300.70
292.80
295.68
292.18
328,800
Jan 23, 2026
303.41
304.98
295.64
297.26
293.74
218,100
Jan 22, 2026
302.87
313.55
299.66
304.45
300.84
189,400
Jan 21, 2026
302.15
312.08
299.07
306.24
302.61
219,600
Jan 20, 2026
301.31
306.81
290.78
300.23
296.67
207,200
Jan 16, 2026
312.75
317.86
306.85
309.70
306.03
307,500
Jan 15, 2026
305.57
315.99
305.57
314.40
310.68
209,600
Jan 14, 2026
312.42
313.60
303.65
305.95
302.33
491,600
Jan 13, 2026
290.93
312.35
290.93
311.69
308.00
384,400
Jan 12, 2026
293.48
304.32
293.48
302.97
299.38
484,200
Jan 9, 2026
278.51
296.71
276.07
296.43
292.92
513,200
Jan 8, 2026
256.31
274.87
252.00
273.89
270.65
382,300
Jan 7, 2026
278.01
279.21
257.84
257.89
254.84
241,600
Jan 6, 2026
271.26
277.59
265.00
275.78
272.51
212,200
Jan 5, 2026
265.10
279.62
265.10
274.18
270.93
329,500
Jan 2, 2026
258.13
268.55
255.61
267.45
264.28
152,500
Dec 31, 2025
263.78
264.35
258.09
259.39
256.32
169,000
Dec 30, 2025
266.24
268.00
262.21
264.47
261.34
243,800
Dec 29, 2025
268.61
268.61
264.55
266.50
263.34
137,700
Dec 26, 2025
264.53
267.68
263.33
267.20
264.04
95,500
Dec 24, 2025
262.50
267.32
262.50
265.82
262.67
81,800
Dec 23, 2025
265.66
266.60
261.01
264.42
261.29
143,900
Dec 22, 2025
267.73
268.50
261.62
265.92
262.77
198,000
Dec 19, 2025
262.53
268.15
261.35
267.18
264.02
511,400
Dec 18, 2025
264.00
270.29
263.71
265.12
261.98
260,000
Dec 17, 2025
262.78
265.92
256.75
258.94
255.87
287,000
Dec 16, 2025
267.18
269.94
261.77
264.86
261.72
333,400
Dec 15, 2025
0.37
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
273.90
278.76
267.23
268.28
265.10
355,100
Dec 12, 2025
286.62
288.01
271.30
272.47
268.88
315,500
Dec 11, 2025
286.00
293.53
283.58
285.08
281.32
350,000
Dec 10, 2025
267.46
286.61
266.59
283.58
279.84
461,800
Dec 9, 2025
270.20
270.20
262.89
265.94
262.43
276,200
Dec 8, 2025
268.84
274.00
265.00
267.60
264.07
348,200
Dec 5, 2025
267.68
271.59
262.87
268.19
264.65
175,200
Dec 4, 2025
269.12
270.78
264.46
268.19
264.65
254,800
Dec 3, 2025
263.00
272.91
262.90
270.25
266.69
428,200
Dec 2, 2025
265.85
266.50
260.67
263.21
259.74
172,000
Dec 1, 2025
264.50
270.28
257.56
266.08
262.57
323,000
Nov 28, 2025
271.98
272.99
266.92
268.02
264.49
110,200
Nov 26, 2025
268.19
273.60
267.42
270.96
267.39
388,800
Nov 25, 2025
264.00
273.36
261.03
270.31
266.75
635,600
Nov 24, 2025
257.27
263.40
252.43
260.18
256.75
297,500
Nov 21, 2025
246.72
263.32
245.25
258.72
255.31
593,500
Nov 20, 2025
247.10
252.34
242.30
243.51
240.30
220,300
Nov 19, 2025
250.00
251.15
244.92
245.53
242.29
262,400
Nov 18, 2025
243.25
249.54
234.19
247.63
244.36
211,400
Nov 17, 2025
247.38
250.44
242.72
244.76
241.53
259,000
Nov 14, 2025
256.84
256.84
248.88
250.51
247.21
227,300
Nov 13, 2025
261.93
265.72
254.56
257.14
253.75
289,400
Nov 12, 2025
258.60
265.91
258.60
265.15
261.65
270,400
Nov 11, 2025
257.30
261.78
255.29
259.55
256.13
194,600
Nov 10, 2025
257.81
261.03
254.00
257.52
254.12
260,800
Nov 7, 2025
250.96
257.91
249.03
257.76
254.36
340,700
Nov 6, 2025
248.40
253.52
246.20
251.92
248.60
364,800
Nov 5, 2025
254.01
270.00
242.21
245.83
242.59
859,400
Nov 4, 2025
237.55
241.86
230.94
238.02
234.88
650,100
Nov 3, 2025
248.31
248.58
239.34
240.09
236.92
544,400
Oct 31, 2025
252.43
254.51
244.68
248.23
244.96
422,400
