IBP
Installed Bldn P (IBP)
NYSE
$193.05+$0.05 (+0.03%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $5.1B
    Market Cap
  • -19.33%
    1-Year Change
  • Residential Construction
    Industry
  • 1 Month
    -17.89%
    Low Price$191.88
    High Price$238.11
  • 3 Months
    -15.28%
    Low Price$191.88
    High Price$249.21
  • 1 Year
    -19.33%
    Low Price$191.88
    High Price$340.11
Date
Open
High
Low
Close
Change (%)
Volume
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
06/26/2026
225.40
233.29
222.93
232.87
+2.78%
1,323,405
06/25/2026
223.86
229.82
222.59
226.58
+1.67%
433,126
06/24/2026
213.94
228.22
212.70
222.87
+5.99%
584,430
06/23/2026
209.97
213.91
208.39
210.27
-0.59%
295,231
06/22/2026
216.26
219.25
210.40
211.51
-2.90%
445,451
06/18/2026
214.20
221.38
212.43
217.83
+3.28%
865,460
06/17/2026
215.00
223.66
208.85
210.90
-3.01%
489,338
06/16/2026
213.03
218.70
211.59
217.44
+4.44%
431,976
06/15/2026
212.54
218.33
207.05
208.18
+0.91%
306,628
06/15/2026
$0.39 Dividend
06/12/2026
204.70
209.51
203.58
206.30
-0.20%
411,558
06/11/2026
195.85
206.87
194.33
206.71
+6.06%
365,967
06/10/2026
204.40
206.29
192.37
194.90
-5.04%
342,131
06/09/2026
200.43
205.81
198.82
205.24
+2.90%
392,074
06/08/2026
196.43
201.94
194.65
199.45
+1.32%
581,393
06/05/2026
198.42
202.38
196.10
196.85
-2.53%
487,840
06/04/2026
203.99
206.53
197.85
201.96
+0.50%
497,320
06/03/2026
201.13
202.52
197.89
200.97
-1.25%
715,189
06/02/2026
202.53
204.14
198.43
203.52
+1.24%
560,614
06/01/2026
205.71
209.27
200.84
201.03
-3.90%
338,689
05/29/2026
208.50
213.36
207.35
209.18
+0.09%
321,332
05/28/2026
209.78
212.77
206.35
209.00
-1.74%
484,870
05/27/2026
218.01
224.07
211.43
212.69
-1.67%
426,736
05/26/2026
216.01
217.37
212.87
216.30
+1.36%
340,212
05/22/2026
216.98
218.56
210.21
213.40
-1.21%
430,434
05/21/2026
207.58
217.89
207.58
216.02
+0.43%
590,949
05/20/2026
206.09
215.46
202.67
215.10
+5.60%
429,772
05/19/2026
211.85
211.85
203.05
203.70
-5.05%
350,621
05/18/2026
210.22
218.67
210.22
214.54
+2.95%
519,315
05/15/2026
205.93
212.95
205.93
208.39
-3.74%
608,610