MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IBP — INSTALLED BUILDING PRODUCTS, INC.
NYSEINSTALLED BUILDING PRODUCTS, INC.
$193.00
+0.30(+0.16%)
- O
- 196.32
- H
- 199.24
- L
- 188.67
- V
- 417.28K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$193.00
Period Return+18.84%
Period High$349.00
Period Low$150.83
Avg Daily Volume406.6K
Total Trading Days365
IBP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $196.32 | $199.24 | $188.67 | $193.00 | +$0.30 | +0.16% | 417,282 | $193.11 | $188.67 $199.24 |
| Oct 1, 2026 | $191.00 | $194.01 | $186.64 | $192.70 | +$0.82 | +0.43% | 581,500 | $191.53 | $186.64 $194.01 |
| Sep 30, 2026 | $196.00 | $196.13 | $191.19 | $191.88 | $-2.06 | -1.06% | 307,582 | $192.42 | $191.19 $196.13 |
| Sep 29, 2026 | $200.96 | $201.05 | $191.90 | $193.94 | $-2.15 | -1.10% | 292,527 | $193.86 | $191.90 $201.05 |
| Sep 28, 2026 | $202.58 | $202.58 | $194.68 | $196.09 | $-4.14 | -2.07% | 276,194 | $197.03 | $194.68 $202.58 |
| Sep 25, 2026 | $195.86 | $202.64 | $192.65 | $200.23 | +$3.94 | +2.01% | 415,776 | $199.03 | $192.65 $202.64 |
| Sep 24, 2026 | $203.41 | $204.55 | $196.00 | $196.29 | $-6.50 | -3.21% | 507,101 | $197.95 | $196.00 $204.55 |
| Sep 23, 2026 | $208.15 | $210.51 | $202.17 | $202.79 | $-9.15 | -4.32% | 339,089 | $205.13 | $202.17 $210.51 |
| Sep 22, 2026 | $207.62 | $213.25 | $206.21 | $211.94 | +$9.46 | +4.67% | 587,356 | $211.38 | $206.21 $213.25 |
| Sep 21, 2026 | $200.63 | $204.40 | $196.74 | $202.48 | +$4.85 | +2.45% | 289,780 | $201.96 | $196.74 $204.40 |
| Sep 18, 2026 | $196.79 | $199.37 | $195.12 | $197.63 | $-1.42 | -0.71% | 806,908 | $197.45 | $195.12 $199.37 |
| Sep 17, 2026 | $204.83 | $206.92 | $197.62 | $199.05 | $-0.47 | -0.24% | 454,526 | $200.60 | $197.62 $206.92 |
| Sep 16, 2026 | $201.45 | $206.16 | $198.98 | $199.52 | $-0.12 | -0.06% | 544,396 | $202.35 | $198.98 $206.16 |
| Sep 15, 2026 | $201.70 | $211.90 | $199.00 | $199.64 | $-0.66 | -0.33% | 589,165 | $201.64 | $199.00 $211.90 |
| Sep 14, 2026 | $200.00 | $202.45 | $197.28 | $200.30 | $-3.98 | -1.95% | 738,260 | $200.04 | $197.28 $202.45 |
| Sep 11, 2026 | $202.99 | $209.42 | $196.04 | $204.28 | +$2.56 | +1.27% | 502,581 | $203.69 | $196.04 $209.42 |
| Sep 10, 2026 | $205.78 | $210.05 | $199.53 | $201.72 | $-8.82 | -4.19% | 652,230 | $201.87 | $199.53 $210.05 |
| Sep 9, 2026 | $227.89 | $230.37 | $209.55 | $210.54 | $-17.50 | -7.67% | 677,501 | $214.01 | $209.55 $230.37 |
| Sep 8, 2026 | $237.71 | $237.71 | $227.15 | $228.04 | $-10.53 | -4.41% | 299,438 | $229.85 | $227.15 $237.71 |
| Sep 4, 2026 | $237.70 | $243.59 | $235.95 | $238.57 | +$0.87 | +0.37% | 228,011 | $238.84 | $235.95 $243.59 |
| Sep 3, 2026 | $239.50 | $244.09 | $235.89 | $237.70 | +$2.18 | +0.93% | 210,307 | $238.51 | $235.89 $244.09 |
| Sep 2, 2026 | $233.89 | $238.27 | $228.52 | $235.52 | +$1.38 | +0.59% | 311,827 | $234.97 | $228.52 $238.27 |
| Sep 1, 2026 | $239.16 | $247.09 | $233.90 | $234.14 | $-8.69 | -3.58% | 338,622 | $237.44 | $233.90 $247.09 |
| Aug 31, 2026 | $246.11 | $247.34 | $240.48 | $242.83 | $-2.73 | -1.11% | 528,623 | $243.99 | $240.48 $247.34 |
| Aug 28, 2026 | $242.34 | $247.32 | $241.03 | $245.56 | +$4.70 | +1.95% | 338,425 | $244.76 | $241.03 $247.32 |
| Aug 27, 2026 | $243.88 | $245.60 | $240.03 | $240.86 | $-5.14 | -2.09% | 189,724 | $241.53 | $240.03 $245.60 |
| Aug 26, 2026 | $247.31 | $247.34 | $242.71 | $246.00 | $-0.98 | -0.40% | 213,930 | $245.41 | $242.71 $247.34 |
| Aug 25, 2026 | $247.72 | $249.26 | $243.19 | $246.98 | +$2.09 | +0.85% | 229,515 | $246.24 | $243.19 $249.26 |
| Aug 24, 2026 | $247.58 | $250.98 | $242.29 | $244.89 | $-1.92 | -0.78% | 159,477 | $246.42 | $242.29 $250.98 |
| Aug 21, 2026 | $245.97 | $250.21 | $243.65 | $246.81 | +$2.20 | +0.90% | 229,435 | $247.12 | $243.65 $250.21 |