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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$139.72$141.1062,000——
2021-12-30$138.79$140.1683,300——
2021-12-29$140.37$141.76104,400——
2021-12-28$139.27$140.65101,600——
2021-12-27$139.62$141.00117,400——
2021-12-23$139.02$140.39225,100——
2021-12-22$136.94$138.29120,800——
2021-12-21$134.58$135.91123,800——
2021-12-20$129.32$130.60193,700——
2021-12-17$131.66$132.96478,500——
2021-12-16$136.77$138.12207,800——
2021-12-15$139.22$140.60214,600——
2021-12-14$136.50$137.85274,900——
2021-12-13$137.59$138.65178,300——
2021-12-10$140.20$141.28141,600——
2021-12-09$137.23$138.29165,700——
2021-12-08$137.95$139.01131,700——
2021-12-07$137.08$138.13142,600——
2021-12-06$136.36$137.41235,500——
2021-12-03$131.48$132.49172,100——
2021-12-02$132.38$133.40236,100——
2021-12-01$124.27$125.23427,200——
2021-11-30$129.09$130.08239,200——
2021-11-29$131.56$132.57327,100——
2021-11-26$133.17$134.19141,900——
2021-11-24$137.78$138.84127,400——
2021-11-23$139.41$140.48120,700——
2021-11-22$138.89$139.9698,700——
2021-11-19$137.41$138.47191,000——
2021-11-18$137.98$139.04165,100——
2021-11-17$137.50$138.56121,300——
2021-11-16$135.90$136.94114,300——
2021-11-15$132.19$133.2188,500——
2021-11-12$133.70$134.73164,000——
2021-11-11$131.46$132.47270,800——
2021-11-10$131.28$132.29286,700——
2021-11-09$131.95$132.96136,000——
2021-11-08$131.76$132.77123,600——
2021-11-05$132.65$133.67194,900——
2021-11-04$130.07$131.07315,800——
2021-11-03$132.21$133.23192,500——
2021-11-02$128.26$129.25310,700——
2021-11-01$132.18$133.20293,600——
2021-10-29$127.05$128.03123,700——
2021-10-28$124.03$124.98124,300——
2021-10-27$124.25$125.21255,900——
2021-10-26$121.94$122.88158,900——
2021-10-25$122.45$123.39191,800——
2021-10-22$117.94$118.85190,400——
2021-10-21$116.36$117.25165,200——
2021-10-20$115.23$116.12121,500——
2021-10-19$112.51$113.3871,900——
2021-10-18$112.54$113.41148,500——
2021-10-15$111.40$112.26127,500——
2021-10-14$112.34$113.20214,700——
2021-10-13$109.46$110.30108,500——
2021-10-12$108.60$109.43113,300——
2021-10-11$107.86$108.69229,800——
2021-10-08$105.99$106.80124,000——
2021-10-07$107.85$108.68129,000——
2021-10-06$106.41$107.23148,000——
2021-10-05$105.16$105.97146,900——
2021-10-04$107.05$107.87156,100——
2021-10-01$106.82$107.64219,200——
2021-09-30$107.15$107.97145,900——
2021-09-29$112.13$112.99148,900——
2021-09-28$110.83$111.6894,400——
2021-09-27$114.09$114.97131,200——
2021-09-24$111.98$112.84166,000——
2021-09-23$113.78$114.65152,300——
2021-09-22$114.84$115.72151,300——
2021-09-21$115.11$116.00139,500——
2021-09-20$115.56$116.45179,000——
2021-09-17$120.49$121.42319,100——
2021-09-16$120.14$121.06222,500——
2021-09-15$119.29$120.21170,000——
2021-09-14$117.95$118.86101,900——
2021-09-13$120.59$121.21163,600——
2021-09-10$121.78$122.41122,800——
2021-09-09$121.56$122.19155,700——
2021-09-08$119.38$120.00128,500——
2021-09-07$120.95$121.58101,100——
2021-09-03$123.48$124.12160,400——
2021-09-02$125.19$125.8481,900——
2021-09-01$125.67$126.32208,600——
2021-08-31$124.18$124.82101,400——
2021-08-30$126.61$127.27206,100——
2021-08-27$125.88$126.53211,100——
2021-08-26$122.96$123.60117,800——
2021-08-25$126.09$126.74187,600——
2021-08-24$126.38$127.03203,300——
2021-08-23$122.44$123.07162,900——
2021-08-20$121.85$122.48231,300——
2021-08-19$118.06$118.67154,000——
2021-08-18$118.46$119.0791,400——
2021-08-17$119.17$119.79163,700——
2021-08-16$123.33$123.9774,900——
2021-08-13$123.55$124.1988,400——
2021-08-12$124.85$125.50282,300——
2021-08-11$127.43$128.09257,000——
2021-08-10$124.74$125.39273,400——
2021-08-09$123.59$124.23202,900——
2021-08-06$123.27$123.91164,700——
2021-08-05$122.88$123.52264,900——
2021-08-04$119.00$119.62300,200——
2021-08-03$121.03$121.66386,000——
2021-08-02$118.87$119.49204,200——
2021-07-30$120.00$120.62154,400——
2021-07-29$121.64$122.27241,200——
2021-07-28$117.14$117.75138,100——
2021-07-27$117.57$118.18114,700——
2021-07-26$116.19$116.79227,200——
2021-07-23$118.16$118.77293,600——
2021-07-22$116.08$116.68119,100——
2021-07-21$118.42$119.03293,100——
2021-07-20$114.56$115.15375,900——
2021-07-19$110.64$111.21205,600——
2021-07-16$111.54$112.12186,100——
2021-07-15$113.74$114.3389,500——
2021-07-14$113.37$113.96194,400——
2021-07-13$112.63$113.21169,900——
2021-07-12$116.86$117.47286,700——
2021-07-09$116.26$116.86242,700——
2021-07-08$114.71$115.30199,700——
2021-07-07$118.50$119.11169,200——
2021-07-06$117.65$118.26247,800——
2021-07-02$120.48$121.10177,900——
2021-07-01$124.45$125.09261,400——
2021-06-30$122.36$122.99198,000——
2021-06-29$120.74$121.37205,000——
2021-06-28$118.93$119.55205,500——
2021-06-25$116.18$116.78221,300——
2021-06-24$116.57$117.17272,900——
2021-06-23$115.00$115.60348,100——
2021-06-22$114.96$115.56255,300——
2021-06-21$115.25$115.85247,600——
2021-06-18$111.12$111.70372,500——
2021-06-17$111.43$112.01259,700——
2021-06-16$112.42$113.00260,700——
2021-06-15$114.00$114.59219,100——
2021-06-14$113.29$113.88263,500——
2021-06-11$117.50$117.81178,600——
2021-06-10$115.01$115.31178,800——
2021-06-09$119.20$119.51238,400——
2021-06-08$121.13$121.45213,900——
2021-06-07$119.30$119.61125,400——
2021-06-04$119.71$120.02137,400——
2021-06-03$117.22$117.53280,000——
2021-06-02$117.64$117.95300,600——
2021-06-01$120.45$120.77303,100——
2021-05-28$118.60$118.91155,100——
2021-05-27$118.11$118.42178,500——
2021-05-26$119.23$119.54181,800——
2021-05-25$116.37$116.67473,000——
2021-05-24$115.23$115.53433,900——
2021-05-21$115.00$115.30218,700——
2021-05-20$116.47$116.77184,400——
2021-05-19$114.84$115.14206,900——
2021-05-18$116.54$116.84200,900——
2021-05-17$120.90$121.22203,300——
2021-05-14$123.32$123.64177,000——
2021-05-13$121.00$121.32313,700——
2021-05-12$115.89$116.19528,800——
2021-05-11$122.25$122.57539,700——
2021-05-10$128.57$128.91467,000——
2021-05-07$127.57$127.90856,500——
2021-05-06$137.92$138.28444,300——
2021-05-05$138.79$139.15299,900——
2021-05-04$139.59$139.96233,000——
2021-05-03$137.65$138.01243,300——
2021-04-30$134.65$135.00216,400——
2021-04-29$136.01$136.37196,400——
2021-04-28$132.12$132.47114,100——
2021-04-27$133.00$133.35114,900——
2021-04-26$132.42$132.77107,500——
2021-04-23$131.13$131.47554,200——
2021-04-22$128.55$128.89238,000——
2021-04-21$129.99$130.33237,400——
2021-04-20$128.15$128.49266,900——
2021-04-19$132.07$132.42279,500——
2021-04-16$131.68$132.02225,200——
2021-04-15$126.89$127.22164,200——
2021-04-14$124.32$124.65172,500——
2021-04-13$123.25$123.57154,200——
2021-04-12$122.77$123.09142,000——
2021-04-09$121.28$121.60229,700——
2021-04-08$116.77$117.08151,200——
2021-04-07$115.58$115.88137,100——
2021-04-06$118.01$118.32184,800——
2021-04-05$117.02$117.33222,700——
2021-04-01$116.33$116.63167,700——
2021-03-31$110.88$111.17139,800——
2021-03-30$110.46$110.75190,900——
2021-03-29$108.52$108.80198,100——
2021-03-26$113.26$113.56135,000——
2021-03-25$108.54$108.82199,100——
2021-03-24$105.82$106.10191,800——
2021-03-23$105.00$105.27239,200——
2021-03-22$111.80$112.09159,400——
2021-03-19$111.69$111.98353,500——
2021-03-18$109.28$109.57151,300——
2021-03-17$116.96$117.27160,300——
2021-03-16$114.20$114.50166,200——
2021-03-15$118.68$118.99231,700——
2021-03-12$115.77$116.07313,000——
2021-03-11$115.00$115.00345,400——
2021-03-10$112.11$112.11328,200——
2021-03-09$109.59$109.59172,800——
2021-03-08$110.76$110.76116,100——
2021-03-05$110.67$110.67222,400——
2021-03-04$105.83$105.83169,000——
2021-03-03$109.00$109.00171,700——
2021-03-02$113.08$113.08258,800——
2021-03-01$115.06$115.06242,900——
2021-02-26$109.36$109.36263,000——
2021-02-25$107.23$107.23326,600——
2021-02-24$112.30$112.30576,200——
2021-02-23$122.92$122.92245,200——
2021-02-22$123.32$123.32385,400——
2021-02-19$126.63$126.63318,600——
2021-02-18$119.59$119.59117,400——
2021-02-17$122.28$122.28204,100——
2021-02-16$123.33$123.33146,000——
2021-02-12$128.39$128.39150,300——
2021-02-11$129.00$129.00146,000——
2021-02-10$126.42$126.42249,300——
2021-02-09$123.16$123.16114,900——
2021-02-08$122.09$122.09196,600——
2021-02-05$118.56$118.56130,100——
2021-02-04$114.83$114.83170,300——
2021-02-03$114.39$114.39160,300——
2021-02-02$116.62$116.62227,800——
2021-02-01$111.87$111.87230,200——
2021-01-29$104.93$104.93275,600——
2021-01-28$104.78$104.78214,700——
2021-01-27$101.48$101.48327,700——
2021-01-26$105.57$105.57286,200——
2021-01-25$114.75$114.75227,700——
2021-01-22$117.09$117.09238,200——
2021-01-21$119.45$119.45380,600——
2021-01-20$120.47$120.47229,600——
2021-01-19$115.07$115.07346,100——
2021-01-15$111.25$111.25124,900——
2021-01-14$111.77$111.77143,900——
2021-01-13$109.80$109.80111,800——
2021-01-12$110.24$110.24113,200——
2021-01-11$108.87$108.87148,200——
2021-01-08$106.59$106.59148,100——
2021-01-07$112.89$112.89179,500——
2021-01-06$107.98$107.98303,000——
2021-01-05$105.01$105.01255,600——
2021-01-04$102.80$102.80199,500——