IBP | Installed Bldn P | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Installed Bldn P (IBP)

NYSE

$229.65+$5.89 (+2.63%)

Price as of Nov 13, 2026 12:25 PM EST

$5.9B
Market Cap
-11.82%
1-Year Change
Residential Construction
Industry

1 Month
+20.66%

Low Price$180.33

High Price$235.42
3 Months
-7.72%

Low Price$180.33

High Price$249.21
1 Year
-11.82%

Low Price$180.33

High Price$340.11

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	214.03	225.22	210.62	223.76	+6.79%	663,358
11/11/2026	210.00	211.95	207.00	209.54	-1.37%	407,389
11/10/2026	220.58	221.44	211.76	212.45	-4.92%	400,414
11/09/2026	221.00	227.85	217.91	223.45	+1.54%	359,566
11/06/2026	216.80	223.64	216.68	220.06	-1.35%	346,450
11/05/2026	226.25	236.03	217.74	223.08	-5.24%	952,564
11/05/2026	$2.76 Earnings
11/04/2026	223.99	238.66	223.81	235.42	+10.81%	645,530
11/03/2026	218.52	219.63	211.91	212.46	-3.62%	492,076
11/02/2026	215.50	223.52	215.50	220.44	+3.32%	432,664
10/30/2026	213.25	217.19	209.48	213.35	+0.53%	279,077
10/29/2026	198.94	212.54	198.94	212.23	+6.17%	382,637
10/28/2026	202.31	207.25	197.94	199.90	-2.67%	321,552
10/27/2026	203.34	206.05	199.91	205.39	+1.66%	355,471
10/26/2026	201.17	204.82	199.90	202.03	+1.46%	414,038
10/23/2026	194.45	202.36	192.30	199.12	+0.50%	367,720
10/22/2026	187.36	199.44	185.02	198.13	+5.46%	279,073
10/21/2026	188.25	190.95	185.72	187.87	-0.79%	197,279
10/20/2026	183.90	190.75	182.63	189.37	+4.03%	487,930
10/19/2026	187.40	187.40	181.68	182.04	-2.01%	367,304
10/16/2026	187.96	190.92	183.25	185.77	-1.15%	472,042
10/15/2026	183.67	190.31	182.87	187.94	+4.22%	362,311
10/14/2026	184.14	184.80	176.15	180.33	-4.21%	451,843
10/13/2026	187.48	189.92	184.27	188.26	+1.52%	346,742
10/12/2026	187.78	187.80	181.65	185.44	0.00%	352,190
10/09/2026	187.07	188.87	182.57	185.44	-1.27%	347,865
10/08/2026	180.76	188.47	178.54	187.83	+1.86%	652,304
10/07/2026	188.00	188.02	179.67	184.40	-4.38%	454,204
10/06/2026	191.39	193.65	188.00	192.85	+0.91%	560,258
10/05/2026	192.15	194.92	188.81	191.11	-0.98%	476,562
10/02/2026	196.32	199.24	188.67	193.00	+0.16%	417,482
10/01/2026	191.00	194.01	186.64	192.70	+0.43%	581,499
09/30/2026	196.00	196.13	191.19	191.88	-1.06%	307,582
09/29/2026	200.96	201.05	191.90	193.94	-1.10%	292,516
09/28/2026	202.58	202.58	194.68	196.09	-2.07%	276,193
09/25/2026	195.86	202.64	192.65	200.23	+2.01%	415,776
09/24/2026	203.41	204.55	196.00	196.29	-3.21%	507,100
09/23/2026	208.15	210.51	202.17	202.79	-4.32%	339,114
09/22/2026	207.62	213.25	206.21	211.94	+4.67%	587,356
09/21/2026	200.63	204.40	196.74	202.48	+2.45%	289,779
09/18/2026	196.79	199.37	195.12	197.63	-0.71%	806,908
09/17/2026	204.83	206.92	197.62	199.05	-0.24%	454,525
09/16/2026	201.45	206.16	198.98	199.52	-0.06%	544,396
09/15/2026	201.70	211.90	199.00	199.64	-0.14%	590,137
09/15/2026	$0.39 Dividend
09/14/2026	199.61	202.05	196.90	199.91	-1.95%	744,023
09/11/2026	202.59	209.01	195.66	203.88	+1.27%	502,580
09/10/2026	205.38	209.64	199.14	201.33	-4.19%	652,167
09/09/2026	227.45	229.92	209.14	210.13	-7.67%	677,501
09/08/2026	237.25	237.25	226.71	227.60	-4.41%	298,432
09/04/2026	237.24	243.12	235.49	238.11	+0.37%	228,010
09/03/2026	239.03	243.61	235.43	237.24	+0.93%	210,306
09/02/2026	233.43	237.80	228.08	235.06	+0.59%	311,867
09/01/2026	238.69	246.61	233.44	233.68	-3.58%	338,621
08/31/2026	245.63	246.86	240.01	242.36	-1.11%	528,623
08/28/2026	241.87	246.84	240.56	245.08	+1.95%	338,424
08/27/2026	243.41	245.12	239.56	240.39	-2.09%	189,617
08/26/2026	246.83	246.85	242.24	245.52	-0.40%	213,930
08/25/2026	247.24	248.77	242.72	246.50	+0.85%	229,515
08/24/2026	247.10	250.49	241.81	244.41	-0.78%	159,477
08/21/2026	245.49	249.72	243.18	246.33	+0.90%	229,435
08/20/2026	241.35	245.27	233.65	244.13	-2.04%	216,584
08/19/2026	245.53	253.00	245.53	249.21	+4.66%	279,225
08/18/2026	244.07	244.47	237.57	238.13	-2.03%	247,060
08/17/2026	235.87	244.43	232.10	243.07	+1.38%	269,969
08/14/2026	247.18	247.90	239.08	239.76	-2.38%	194,401
08/13/2026	245.37	247.40	243.67	245.60	+1.29%	217,410
08/12/2026	248.85	252.09	241.64	242.48	-2.65%	502,070
08/11/2026	238.51	249.41	235.53	249.08	+5.86%	258,337
08/10/2026	241.92	242.72	232.27	235.30	-3.40%	248,466
08/07/2026	244.39	251.27	237.87	243.57	+0.86%	380,964
08/06/2026	245.88	253.01	223.61	241.50	+0.19%	588,745
08/06/2026	$2.91 Earnings
08/05/2026	233.47	243.98	233.47	241.04	+1.54%	430,212
08/04/2026	231.43	238.71	229.58	237.39	+4.11%	361,612
08/03/2026	228.41	237.55	227.05	228.01	+2.47%	296,507
07/31/2026	222.55	228.10	221.14	222.51	-0.99%	296,331
07/30/2026	230.68	234.41	222.91	224.72	-2.24%	291,629
07/29/2026	234.94	240.08	228.82	229.88	-4.06%	431,489
07/28/2026	231.74	239.61	231.23	239.60	+5.04%	461,831
07/27/2026	229.66	235.71	227.06	228.10	+0.49%	360,517
07/24/2026	222.41	229.38	220.83	226.99	+2.04%	342,912
07/23/2026	226.91	226.91	216.87	222.45	-0.98%	437,985
07/22/2026	222.32	226.27	220.24	224.65	+1.35%	378,749
07/21/2026	222.91	224.71	211.07	221.66	-0.95%	489,774
07/20/2026	228.27	228.74	221.17	223.77	-1.94%	402,486
07/17/2026	232.22	238.35	225.34	228.20	-2.87%	453,552
07/16/2026	232.54	235.77	225.81	234.94	+2.98%	361,742
07/15/2026	224.43	232.44	221.59	228.14	+1.87%	746,698
07/14/2026	226.95	232.01	221.20	223.96	+0.84%	302,922
07/13/2026	223.84	226.12	218.42	222.10	-1.15%	291,764
07/10/2026	222.75	228.60	221.06	224.69	+2.33%	200,886
07/09/2026	217.06	221.37	214.78	219.57	+2.43%	401,691
07/08/2026	217.71	220.26	209.79	214.37	-3.33%	621,140
07/07/2026	228.67	228.67	220.27	221.76	-1.57%	271,631
07/06/2026	227.66	229.57	219.11	225.30	-1.10%	293,439
07/02/2026	225.22	228.18	223.03	227.82	+1.89%	274,930
07/01/2026	226.46	232.34	223.28	223.58	-2.53%	427,437
06/30/2026	227.38	230.19	224.78	229.39	+1.10%	394,445
06/29/2026	228.69	228.69	218.98	226.90	-2.56%	533,166