IBP
Installed Bldn P (IBP)
NYSE
$228.68+$5.74 (+2.57%)
Price as of Aug 03, 2026 6:42 PM EDT
  • $6.0B
    Market Cap
  • 9.34%
    1-Year Change
  • Residential Construction
    Industry
  • 1 Month
    -3.00%
    Low Price$214.79
    High Price$240.07
  • 3 Months
    -22.59%
    Low Price$195.28
    High Price$298.91
  • 1 Year
    +9.34%
    Low Price$195.28
    High Price$340.78
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
222.98
228.54
221.58
222.94
-0.99%
296,331
07/30/2026
231.13
234.87
223.34
225.16
-2.24%
291,629
07/29/2026
235.40
240.55
229.27
230.33
-4.06%
431,489
07/28/2026
232.19
240.08
231.68
240.07
+5.04%
461,831
07/27/2026
230.11
236.17
227.50
228.55
+0.49%
360,517
07/24/2026
222.84
229.83
221.26
227.43
+2.04%
342,912
07/23/2026
227.35
227.35
217.29
222.88
-0.98%
437,985
07/22/2026
222.75
226.71
220.67
225.09
+1.35%
378,749
07/21/2026
223.34
225.15
211.48
222.09
-0.95%
489,774
07/20/2026
228.72
229.19
221.60
224.21
-1.94%
402,486
07/17/2026
232.67
238.82
225.78
228.65
-2.87%
453,552
07/16/2026
232.99
236.23
226.25
235.40
+2.98%
361,742
07/15/2026
224.87
232.89
222.02
228.59
+1.87%
746,698
07/14/2026
227.39
232.46
221.64
224.40
+0.84%
302,922
07/13/2026
224.28
226.56
218.85
222.53
-1.15%
291,764
07/10/2026
223.18
229.05
221.49
225.13
+2.33%
200,886
07/09/2026
217.48
221.80
215.20
220.00
+2.43%
401,691
07/08/2026
218.13
220.69
210.20
214.79
-3.33%
621,140
07/07/2026
229.12
229.12
220.70
222.19
-1.57%
271,631
07/06/2026
228.10
230.02
219.54
225.74
-1.10%
293,439
07/02/2026
225.66
228.63
223.47
228.26
+1.89%
274,930
07/01/2026
226.90
232.79
223.72
224.02
-2.53%
427,437
06/30/2026
227.82
230.64
225.22
229.84
+1.10%
394,445
06/29/2026
229.14
229.14
219.41
227.34
-2.56%
533,166
06/26/2026
225.84
233.75
223.36
233.32
+2.78%
1,323,405
06/25/2026
224.30
230.27
223.02
227.02
+1.67%
433,126
06/24/2026
214.36
228.67
213.12
223.30
+5.99%
584,430
06/23/2026
210.38
214.33
208.80
210.68
-0.59%
295,231
06/22/2026
216.68
219.68
210.81
211.92
-2.90%
445,451
06/18/2026
214.62
221.81
212.85
218.25
+3.28%
865,460
06/17/2026
215.42
224.10
209.26
211.31
-3.01%
489,338
06/16/2026
213.45
219.13
212.00
217.86
+4.44%
431,976
06/15/2026
212.95
218.76
207.45
208.59
+0.91%
306,628
06/15/2026
$0.39 Dividend
06/12/2026
205.10
209.91
203.98
206.70
-0.20%
411,558
06/11/2026
196.23
207.27
194.71
207.11
+6.06%
365,967
06/10/2026
204.80
206.69
192.75
195.28
-5.04%
342,131
06/09/2026
200.82
206.21
199.20
205.64
+2.90%
392,074
06/08/2026
196.81
202.34
195.03
199.84
+1.32%
581,393
06/05/2026
198.80
202.78
196.48
197.24
-2.53%
487,840
06/04/2026
204.38
206.93
198.24
202.36
+0.50%
497,320
06/03/2026
201.52
202.91
198.28
201.36
-1.25%
715,189
06/02/2026
202.93
204.53
198.82
203.92
+1.24%
560,614
06/01/2026
206.11
209.68
201.23
201.42
-3.90%
338,689
05/29/2026
208.91
213.78
207.76
209.58
+0.09%
321,332
05/28/2026
210.19
213.19
206.75
209.40
-1.74%
484,870
05/27/2026
218.44
224.51
211.84
213.11
-1.67%
426,736
05/26/2026
216.43
217.80
213.29
216.72
+1.36%
340,212
05/22/2026
217.40
218.99
210.62
213.82
-1.21%
430,434
05/21/2026
207.99
218.32
207.99
216.44
+0.43%
590,949
05/20/2026
206.49
215.88
203.07
215.52
+5.60%
429,772
05/19/2026
212.26
212.26
203.45
204.09
-5.05%
350,621
05/18/2026
210.63
219.10
210.63
214.95
+2.95%
519,315
05/15/2026
206.33
213.36
206.33
208.80
-3.74%
608,610
05/14/2026
209.61
219.58
207.69
216.90
+5.31%
618,390
05/13/2026
201.44
206.00
197.43
205.97
+1.83%
830,757
05/12/2026
209.07
209.07
199.92
202.27
-1.72%
910,026
05/11/2026
219.03
221.06
202.96
205.81
-6.27%
1,188,236
05/08/2026
219.71
223.86
211.84
219.58
+1.42%
594,891
05/07/2026
259.01
269.49
212.04
216.51
-27.57%
1,791,503
05/07/2026
$1.79 Earnings
05/06/2026
290.95
302.38
290.95
298.91
+6.00%
464,382
05/05/2026
280.23
284.77
275.48
282.00
+1.99%
328,563
05/04/2026
287.73
289.17
274.97
276.50
-4.54%
377,104
05/01/2026
289.26
293.09
284.50
289.66
+0.58%
364,174
04/30/2026
285.06
289.76
281.86
288.01
+1.41%
304,094
04/29/2026
291.31
292.75
283.30
284.01
-3.20%
195,025
04/28/2026
298.94
304.03
291.17
293.42
-1.53%
229,633
04/27/2026
301.09
305.03
295.50
297.97
-1.34%
283,528
04/24/2026
307.14
309.12
300.77
302.00
-2.07%
223,564
04/23/2026
308.13
311.67
301.81
308.40
+0.91%
220,741
04/22/2026
318.58
318.58
303.33
305.60
-2.61%
325,825
04/21/2026
317.99
322.35
311.34
313.80
+1.60%
695,562
04/20/2026
295.56
309.22
293.79
308.87
+3.97%
330,280
04/17/2026
289.71
305.29
289.71
297.08
+5.49%
413,828
04/16/2026
284.38
287.46
278.36
281.61
-0.57%
166,607
04/15/2026
285.77
286.65
280.19
283.22
-1.81%
178,449
04/14/2026
289.64
294.64
286.49
288.44
-0.26%
246,258
04/13/2026
281.59
289.17
276.91
289.17
+1.34%
272,462
04/10/2026
284.54
287.86
280.51
285.34
+0.08%
270,109
04/09/2026
272.92
287.27
272.92
285.12
+1.35%
429,679
04/08/2026
273.48
286.83
268.54
281.32
+7.56%
433,926
04/07/2026
263.18
263.92
259.03
261.55
-2.04%
374,392
04/06/2026
266.95
268.11
264.45
267.01
-0.45%
281,422
04/02/2026
265.50
273.86
261.33
268.20
-1.64%
218,927
04/01/2026
264.97
274.89
264.00
272.68
+3.03%
303,161
03/31/2026
260.36
270.68
258.85
264.65
+2.95%
289,210
03/30/2026
266.78
269.18
256.66
257.06
-1.82%
321,612
03/27/2026
262.48
266.25
260.16
261.84
-1.00%
199,200
03/26/2026
267.54
272.34
262.95
264.48
-2.44%
158,637
03/25/2026
274.37
274.37
261.87
271.09
+1.42%
323,247
03/24/2026
263.47
270.56
252.11
267.30
+0.13%
328,644
03/23/2026
257.59
274.97
257.59
266.94
+3.34%
326,795
03/20/2026
271.16
271.58
254.50
258.30
-5.10%
895,358
03/19/2026
274.03
275.65
267.62
272.19
-1.61%
297,568
03/18/2026
281.73
288.21
276.08
276.65
-3.05%
402,838
03/17/2026
289.53
290.85
284.82
285.35
-0.85%
275,693
03/16/2026
286.98
291.54
280.75
287.79
+1.28%
330,730
03/13/2026
274.40
284.97
271.71
284.15
+5.47%
477,928
03/13/2026
$2.19 Dividend