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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$101.93$101.93129,300——
2020-12-30$103.79$103.79137,800——
2020-12-29$103.84$103.84125,900——
2020-12-28$105.11$105.11115,400——
2020-12-24$108.69$108.6944,900——
2020-12-23$106.86$106.8688,400——
2020-12-22$109.49$109.49133,400——
2020-12-21$108.04$108.04212,700——
2020-12-18$107.12$107.12421,800——
2020-12-17$106.92$106.92226,300——
2020-12-16$100.09$100.09206,800——
2020-12-15$100.94$100.94247,000——
2020-12-14$94.71$94.71226,000——
2020-12-11$93.76$93.76111,900——
2020-12-10$94.05$94.05160,600——
2020-12-09$93.34$93.34222,400——
2020-12-08$92.68$92.68275,300——
2020-12-07$95.34$95.34194,000——
2020-12-04$92.74$92.74193,500——
2020-12-03$96.41$96.41337,500——
2020-12-02$95.34$95.34165,100——
2020-12-01$96.43$96.43254,900——
2020-11-30$98.82$98.82179,300——
2020-11-27$100.90$100.9070,200——
2020-11-25$101.09$101.09297,500——
2020-11-24$100.35$100.35256,500——
2020-11-23$106.02$106.02253,500——
2020-11-20$100.58$100.58172,700——
2020-11-19$101.51$101.51216,800——
2020-11-18$99.09$99.09210,800——
2020-11-17$99.02$99.02207,800——
2020-11-16$97.51$97.51192,200——
2020-11-13$97.24$97.24235,900——
2020-11-12$95.21$95.21319,300——
2020-11-11$97.09$97.09330,200——
2020-11-10$93.95$93.95374,200——
2020-11-09$85.46$85.46426,300——
2020-11-06$94.48$94.48246,300——
2020-11-05$101.25$101.25379,900——
2020-11-04$102.97$102.97233,000——
2020-11-03$94.37$94.37340,900——
2020-11-02$95.26$95.26220,200——
2020-10-30$90.54$90.54224,900——
2020-10-29$93.16$93.16202,000——
2020-10-28$95.73$95.73178,100——
2020-10-27$98.37$98.37135,000——
2020-10-26$101.13$101.13248,900——
2020-10-23$106.50$106.50166,700——
2020-10-22$103.50$103.50165,300——
2020-10-21$104.47$104.47196,000——
2020-10-20$107.70$107.70280,800——
2020-10-19$109.04$109.04259,700——
2020-10-16$113.39$113.39167,500——
2020-10-15$115.25$115.25274,500——
2020-10-14$114.87$114.87170,300——
2020-10-13$115.78$115.78298,100——
2020-10-12$119.49$119.49234,200——
2020-10-09$118.71$118.71214,100——
2020-10-08$113.91$113.91164,000——
2020-10-07$110.99$110.99251,600——
2020-10-06$109.20$109.20290,300——
2020-10-05$108.71$108.71269,900——
2020-10-02$109.05$109.05188,900——
2020-10-01$106.93$106.93193,500——
2020-09-30$101.75$101.75217,500——
2020-09-29$100.32$100.32139,800——
2020-09-28$100.67$100.67178,300——
2020-09-25$95.54$95.54207,400——
2020-09-24$96.25$96.25141,500——
2020-09-23$95.47$95.47270,300——
2020-09-22$97.78$97.78244,400——
2020-09-21$94.65$94.65229,100——
2020-09-18$97.49$97.49469,200——
2020-09-17$96.76$96.76191,500——
2020-09-16$98.83$98.83308,600——
2020-09-15$95.68$95.68273,200——
2020-09-14$96.27$96.27359,900——
2020-09-11$94.50$94.50233,400——
2020-09-10$93.95$93.95258,700——
2020-09-09$94.84$94.84240,400——
2020-09-08$90.51$90.51320,700——
2020-09-04$88.82$88.82334,600——
2020-09-03$89.55$89.55297,700——
2020-09-02$92.61$92.61245,700——
2020-09-01$93.90$93.90276,600——
2020-08-31$86.82$86.82221,500——
2020-08-28$88.33$88.3398,000——
2020-08-27$88.09$88.09150,900——
2020-08-26$87.72$87.72108,100——
2020-08-25$88.49$88.49171,500——
2020-08-24$88.22$88.22129,600——
2020-08-21$88.47$88.47157,900——
2020-08-20$87.25$87.25120,700——
2020-08-19$87.70$87.70270,800——
2020-08-18$87.52$87.52326,200——
2020-08-17$87.83$87.83289,000——
2020-08-14$87.13$87.13224,000——
2020-08-13$88.89$88.89165,800——
2020-08-12$88.38$88.38235,500——
2020-08-11$86.52$86.52298,000——
2020-08-10$87.30$87.30225,400——
2020-08-07$85.79$85.79198,000——
2020-08-06$85.00$85.00247,800——
2020-08-05$84.65$84.65145,700——
2020-08-04$81.58$81.58149,700——
2020-08-03$83.89$83.89203,100——
2020-07-31$79.11$79.11352,700——
2020-07-30$81.34$81.34239,900——
2020-07-29$80.79$80.79136,600——
2020-07-28$77.66$77.66160,500——
2020-07-27$80.61$80.61275,200——
2020-07-24$78.63$78.63133,700——
2020-07-23$79.46$79.46246,600——
2020-07-22$81.55$81.55391,500——
2020-07-21$76.83$76.83221,400——
2020-07-20$77.68$77.68179,900——
2020-07-17$76.98$76.98228,600——
2020-07-16$77.34$77.34159,000——
2020-07-15$75.86$75.86178,200——
2020-07-14$71.99$71.99172,400——
2020-07-13$69.55$69.55193,700——
2020-07-10$71.78$71.78152,200——
2020-07-09$70.48$70.48219,500——
2020-07-08$72.87$72.87213,200——
2020-07-07$68.19$68.19191,600——
2020-07-06$70.87$70.87284,900——
2020-07-02$68.35$68.35223,600——
2020-07-01$67.17$67.17175,400——
2020-06-30$68.78$68.78198,500——
2020-06-29$67.33$67.33244,600——
2020-06-26$64.00$64.00279,400——
2020-06-25$66.45$66.45227,400——
2020-06-24$67.44$67.44245,900——
2020-06-23$71.95$71.95357,100——
2020-06-22$69.46$69.46278,900——
2020-06-19$69.65$69.65327,600——
2020-06-18$70.15$70.15204,600——
2020-06-17$71.72$71.72201,600——
2020-06-16$73.01$73.01325,200——
2020-06-15$72.69$72.69223,300——
2020-06-12$67.50$67.50227,600——
2020-06-11$65.27$65.27224,900——
2020-06-10$72.69$72.69257,000——
2020-06-09$73.51$73.51308,100——
2020-06-08$71.73$71.73275,100——
2020-06-05$74.29$74.29310,300——
2020-06-04$70.93$70.93163,000——
2020-06-03$70.85$70.85229,900——
2020-06-02$68.83$68.83204,000——
2020-06-01$67.82$67.82280,300——
2020-05-29$64.28$64.28300,500——
2020-05-28$66.06$66.06578,600——
2020-05-27$70.68$70.68458,600——
2020-05-26$64.09$64.09280,400——
2020-05-22$61.59$61.59171,300——
2020-05-21$59.40$59.40284,200——
2020-05-20$57.44$57.44172,300——
2020-05-19$56.56$56.56274,100——
2020-05-18$57.09$57.09236,700——
2020-05-15$50.34$50.34186,200——
2020-05-14$48.10$48.10239,900——
2020-05-13$47.86$47.86139,400——
2020-05-12$49.70$49.70159,600——
2020-05-11$52.81$52.81240,500——
2020-05-08$55.34$55.34380,100——
2020-05-07$51.82$51.82312,300——
2020-05-06$50.66$50.66340,600——
2020-05-05$49.53$49.53428,900——
2020-05-04$46.86$46.86245,000——
2020-05-01$46.66$46.66246,500——
2020-04-30$49.31$49.31403,900——
2020-04-29$52.80$52.80530,700——
2020-04-28$46.51$46.51372,600——
2020-04-27$42.92$42.92313,300——
2020-04-24$40.32$40.32203,600——
2020-04-23$38.15$38.15221,800——
2020-04-22$37.33$37.33219,600——
2020-04-21$37.79$37.79248,100——
2020-04-20$38.79$38.79262,300——
2020-04-17$41.35$41.35210,100——
2020-04-16$36.51$36.51312,800——
2020-04-15$38.55$38.55291,400——
2020-04-14$41.48$41.48283,000——
2020-04-13$40.84$40.84268,100——
2020-04-09$44.82$44.82250,100——
2020-04-08$43.66$43.66272,400——
2020-04-07$38.09$38.09249,300——
2020-04-06$38.18$38.18267,400——
2020-04-03$31.51$31.51263,300——
2020-04-02$34.35$34.35283,800——
2020-04-01$33.78$33.78284,100——
2020-03-31$39.87$39.87318,100——
2020-03-30$40.80$40.80385,100——
2020-03-27$44.25$44.25346,300——
2020-03-26$47.09$47.09315,100——
2020-03-25$44.42$44.42526,500——
2020-03-24$39.13$39.13341,900——
2020-03-23$34.65$34.65453,100——
2020-03-20$36.34$36.34610,100——
2020-03-19$36.09$36.09479,200——
2020-03-18$30.32$30.32534,700——
2020-03-17$36.61$36.61734,500——
2020-03-16$34.43$34.43740,300——
2020-03-13$46.69$46.69457,900——
2020-03-12$42.14$42.14374,800——
2020-03-11$49.61$49.61254,200——
2020-03-10$55.60$55.60439,500——
2020-03-09$53.74$53.74292,300——
2020-03-06$64.82$64.82348,200——
2020-03-05$69.41$69.41439,700——
2020-03-04$72.15$72.15234,000——
2020-03-03$65.71$65.71487,000——
2020-03-02$64.83$64.83522,300——
2020-02-28$66.05$66.05570,700——
2020-02-27$68.81$68.81544,800——
2020-02-26$69.67$69.67222,700——
2020-02-25$70.47$70.47381,900——
2020-02-24$77.35$77.35321,600——
2020-02-21$79.14$79.14270,500——
2020-02-20$77.88$77.88294,800——
2020-02-19$77.28$77.28519,000——
2020-02-18$75.27$75.27197,300——
2020-02-14$75.39$75.39238,300——
2020-02-13$74.72$74.72141,500——
2020-02-12$74.52$74.52317,400——
2020-02-11$75.79$75.79121,700——
2020-02-10$75.92$75.92139,700——
2020-02-07$75.77$75.77114,500——
2020-02-06$76.46$76.46169,700——
2020-02-05$76.67$76.67149,300——
2020-02-04$75.10$75.10136,400——
2020-02-03$75.49$75.49205,000——
2020-01-31$74.13$74.13183,400——
2020-01-30$76.58$76.58126,400——
2020-01-29$76.64$76.64134,300——
2020-01-28$77.32$77.32226,000——
2020-01-27$76.37$76.37182,000——
2020-01-24$77.03$77.03202,300——
2020-01-23$79.10$79.10424,000——
2020-01-22$76.50$76.50308,700——
2020-01-21$76.05$76.05193,800——
2020-01-17$74.73$74.73163,300——
2020-01-16$74.95$74.95277,800——
2020-01-15$75.78$75.78257,200——
2020-01-14$72.61$72.61259,600——
2020-01-13$71.30$71.30129,400——
2020-01-10$69.92$69.92192,500——
2020-01-09$69.36$69.36128,100——
2020-01-08$70.09$70.09197,800——
2020-01-07$69.04$69.04137,300——
2020-01-06$69.82$69.82259,500——
2020-01-03$69.54$69.54275,600——
2020-01-02$69.06$69.06193,600——