NYSE:IBP | Historical Stock Price | Installed Building Products, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-02-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.71$22.00$45.20$92.88$190.86$392.172014-02-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$68.87$68.87111,900——
2019-12-30$68.78$68.78131,400——
2019-12-27$69.07$69.07110,000——
2019-12-26$69.95$69.9560,700——
2019-12-24$70.96$70.9651,100——
2019-12-23$70.35$70.35163,900——
2019-12-20$69.54$69.54977,100——
2019-12-19$68.94$68.94254,100——
2019-12-18$71.84$71.84221,000——
2019-12-17$72.07$72.07514,600——
2019-12-16$70.00$70.00238,000——
2019-12-13$70.76$70.76249,200——
2019-12-12$68.76$68.76166,600——
2019-12-11$71.62$71.6276,100——
2019-12-10$70.99$70.99170,900——
2019-12-09$70.94$70.94113,200——
2019-12-06$71.45$71.45150,400——
2019-12-05$71.80$71.80210,000——
2019-12-04$70.46$70.46241,700——
2019-12-03$70.32$70.32209,900——
2019-12-02$69.40$69.40165,700——
2019-11-29$71.70$71.7073,000——
2019-11-27$71.91$71.91158,400——
2019-11-26$72.22$72.22288,700——
2019-11-25$71.98$71.98204,700——
2019-11-22$71.33$71.3373,100——
2019-11-21$72.01$72.01150,900——
2019-11-20$71.47$71.47136,100——
2019-11-19$71.15$71.15121,900——
2019-11-18$71.35$71.35108,100——
2019-11-15$69.77$69.7782,100——
2019-11-14$70.71$70.71103,400——
2019-11-13$71.08$71.08111,200——
2019-11-12$70.25$70.25160,400——
2019-11-11$70.23$70.23137,400——
2019-11-08$69.47$69.47121,400——
2019-11-07$69.19$69.19210,700——
2019-11-06$70.68$70.68188,300——
2019-11-05$70.57$70.57271,600——
2019-11-04$71.79$71.79362,400——
2019-11-01$75.70$75.70617,500——
2019-10-31$65.22$65.22314,700——
2019-10-30$63.09$63.09211,300——
2019-10-29$62.00$62.00204,400——
2019-10-28$62.28$62.28288,700——
2019-10-25$63.83$63.83206,900——
2019-10-24$64.30$64.30277,500——
2019-10-23$66.05$66.05216,100——
2019-10-22$65.99$65.99454,900——
2019-10-21$65.28$65.28205,200——
2019-10-18$65.39$65.39149,400——
2019-10-17$65.18$65.18369,200——
2019-10-16$62.80$62.80604,200——
2019-10-15$61.90$61.90767,000——
2019-10-14$58.21$58.21424,200——
2019-10-11$58.57$58.57215,700——
2019-10-10$58.91$58.91174,400——
2019-10-09$59.28$59.28123,600——
2019-10-08$58.38$58.38241,700——
2019-10-07$58.87$58.87495,600——
2019-10-04$58.70$58.70163,700——
2019-10-03$57.15$57.15203,200——
2019-10-02$56.76$56.76138,400——
2019-10-01$57.06$57.06241,800——
2019-09-30$57.34$57.34369,800——
2019-09-27$56.62$56.62135,900——
2019-09-26$58.55$58.55162,300——
2019-09-25$59.61$59.61247,300——
2019-09-24$59.55$59.55173,700——
2019-09-23$59.22$59.22113,400——
2019-09-20$59.34$59.34253,000——
2019-09-19$60.36$60.36309,600——
2019-09-18$60.18$60.18211,600——
2019-09-17$59.66$59.6685,900——
2019-09-16$59.13$59.13108,700——
2019-09-13$58.20$58.20154,700——
2019-09-12$58.46$58.46138,200——
2019-09-11$58.53$58.53151,400——
2019-09-10$55.10$55.10132,000——
2019-09-09$55.09$55.09143,900——
2019-09-06$55.20$55.20150,300——
2019-09-05$54.86$54.86148,400——
2019-09-04$55.68$55.68251,100——
2019-09-03$54.90$54.90247,900——
2019-08-30$56.91$56.91441,100——
2019-08-29$56.61$56.61377,700——
2019-08-28$55.97$55.97207,600——
2019-08-27$54.40$54.40122,000——
2019-08-26$55.71$55.71203,200——
2019-08-23$55.79$55.79285,900——
2019-08-22$58.62$58.62264,400——
2019-08-21$59.11$59.11268,500——
2019-08-20$58.89$58.89259,500——
2019-08-19$57.96$57.96125,400——
2019-08-16$56.28$56.28194,500——
2019-08-15$55.44$55.44114,500——
2019-08-14$55.94$55.9498,300——
2019-08-13$56.66$56.66142,100——
2019-08-12$55.74$55.7475,600——
2019-08-09$55.66$55.66188,700——
2019-08-08$55.53$55.53296,800——
2019-08-07$53.76$53.76206,400——
2019-08-06$52.81$52.81153,600——
2019-08-05$50.79$50.79119,500——
2019-08-02$52.89$52.89200,500——
2019-08-01$52.98$52.98269,000——
2019-07-31$53.28$53.28177,600——
2019-07-30$53.41$53.41236,300——
2019-07-29$52.30$52.30224,400——
2019-07-26$53.17$53.17107,600——
2019-07-25$53.49$53.49108,200——
2019-07-24$53.59$53.5986,200——
2019-07-23$52.18$52.18144,900——
2019-07-22$52.48$52.48157,800——
2019-07-19$53.07$53.07209,400——
2019-07-18$54.79$54.79143,200——
2019-07-17$54.50$54.50128,900——
2019-07-16$56.96$56.96130,700——
2019-07-15$56.39$56.3976,200——
2019-07-12$57.59$57.59167,800——
2019-07-11$56.27$56.27175,800——
2019-07-10$56.44$56.44115,700——
2019-07-09$55.97$55.9791,600——
2019-07-08$57.35$57.35197,700——
2019-07-05$57.56$57.5681,900——
2019-07-03$58.46$58.4655,800——
2019-07-02$57.62$57.62101,700——
2019-07-01$57.66$57.66141,100——
2019-06-28$59.22$59.22590,200——
2019-06-27$55.19$55.19143,800——
2019-06-26$52.16$52.16139,100——
2019-06-25$53.76$53.76277,100——
2019-06-24$54.29$54.29149,900——
2019-06-21$54.05$54.05323,300——
2019-06-20$54.46$54.46135,800——
2019-06-19$53.02$53.02110,300——
2019-06-18$53.36$53.36108,900——
2019-06-17$53.62$53.62117,200——
2019-06-14$54.10$54.1077,300——
2019-06-13$54.56$54.56145,800——
2019-06-12$53.13$53.1395,600——
2019-06-11$52.93$52.9394,600——
2019-06-10$54.58$54.58124,400——
2019-06-07$54.15$54.15152,300——
2019-06-06$53.20$53.2073,000——
2019-06-05$53.96$53.96171,100——
2019-06-04$53.32$53.32176,300——
2019-06-03$52.37$52.37107,000——
2019-05-31$51.44$51.44290,400——
2019-05-30$52.13$52.13102,400——
2019-05-29$52.01$52.01379,600——
2019-05-28$53.14$53.14227,500——
2019-05-24$54.96$54.96199,800——
2019-05-23$53.90$53.90128,900——
2019-05-22$54.46$54.46266,600——
2019-05-21$55.38$55.38356,100——
2019-05-20$53.08$53.08274,100——
2019-05-17$54.45$54.45107,600——
2019-05-16$55.12$55.12398,300——
2019-05-15$55.72$55.72182,000——
2019-05-14$55.13$55.13183,900——
2019-05-13$53.88$53.88118,900——
2019-05-10$55.23$55.23160,400——
2019-05-09$54.55$54.55121,600——
2019-05-08$53.05$53.05166,600——
2019-05-07$54.86$54.86232,000——
2019-05-06$54.74$54.74227,900——
2019-05-03$54.95$54.95292,800——
2019-05-02$53.12$53.12340,200——
2019-05-01$48.43$48.43483,700——
2019-04-30$48.03$48.03271,700——
2019-04-29$47.50$47.50353,200——
2019-04-26$47.60$47.60278,300——
2019-04-25$47.75$47.75254,500——
2019-04-24$51.11$51.11369,100——
2019-04-23$50.75$50.75892,300——
2019-04-22$50.20$50.20168,200——
2019-04-18$52.19$52.19148,300——
2019-04-17$52.15$52.15212,100——
2019-04-16$52.09$52.09118,700——
2019-04-15$51.54$51.5478,400——
2019-04-12$51.62$51.62129,100——
2019-04-11$51.49$51.49166,600——
2019-04-10$52.05$52.05155,700——
2019-04-09$50.52$50.52118,700——
2019-04-08$51.61$51.6180,600——
2019-04-05$51.19$51.19260,100——
2019-04-04$50.61$50.61155,100——
2019-04-03$49.21$49.21166,600——
2019-04-02$48.22$48.22122,300——
2019-04-01$48.49$48.49204,200——
2019-03-29$48.50$48.50168,700——
2019-03-28$48.11$48.11157,300——
2019-03-27$48.29$48.29200,900——
2019-03-26$46.84$46.84150,600——
2019-03-25$46.81$46.81165,700——
2019-03-22$45.21$45.21146,500——
2019-03-21$45.38$45.38185,900——
2019-03-20$43.53$43.53138,700——
2019-03-19$43.84$43.84165,300——
2019-03-18$44.01$44.01146,000——
2019-03-15$44.34$44.34605,100——
2019-03-14$43.22$43.22236,500——
2019-03-13$44.17$44.17178,300——
2019-03-12$44.67$44.67257,200——
2019-03-11$45.00$45.00317,800——
2019-03-08$46.41$46.41254,400——
2019-03-07$46.54$46.54296,900——
2019-03-06$45.65$45.65172,100——
2019-03-05$46.23$46.23103,000——
2019-03-04$46.88$46.88208,500——
2019-03-01$46.90$46.90197,000——
2019-02-28$43.62$43.62331,900——
2019-02-27$45.46$45.46130,700——
2019-02-26$45.65$45.65106,400——
2019-02-25$45.78$45.78157,800——
2019-02-22$46.53$46.53159,800——
2019-02-21$46.03$46.03167,400——
2019-02-20$44.44$44.44154,000——
2019-02-19$45.28$45.28111,400——
2019-02-15$44.87$44.87102,600——
2019-02-14$43.98$43.98134,300——
2019-02-13$44.01$44.01122,400——
2019-02-12$44.82$44.82148,100——
2019-02-11$42.24$42.24111,100——
2019-02-08$41.84$41.84132,300——
2019-02-07$42.12$42.12250,400——
2019-02-06$42.18$42.18114,600——
2019-02-05$43.63$43.6396,300——
2019-02-04$43.22$43.2293,100——
2019-02-01$42.23$42.23168,900——
2019-01-31$42.11$42.11190,300——
2019-01-30$40.60$40.60109,600——
2019-01-29$40.49$40.49127,000——
2019-01-28$39.99$39.9979,600——
2019-01-25$39.69$39.69159,600——
2019-01-24$39.70$39.7086,000——
2019-01-23$38.46$38.46135,000——
2019-01-22$38.06$38.06283,000——
2019-01-18$38.90$38.90157,400——
2019-01-17$39.07$39.07128,100——
2019-01-16$38.52$38.52151,200——
2019-01-15$38.64$38.64232,600——
2019-01-14$38.90$38.90116,000——
2019-01-11$39.27$39.27146,900——
2019-01-10$39.50$39.50218,100——
2019-01-09$39.77$39.77351,500——
2019-01-08$38.77$38.77308,300——
2019-01-07$38.43$38.43256,000——
2019-01-04$37.05$37.05224,800——
2019-01-03$34.40$34.40215,700——
2019-01-02$34.46$34.46223,900——