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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$182.82$192.47163,700——
2023-12-28$185.59$195.3893,000——
2023-12-27$187.41$197.30116,400——
2023-12-26$186.95$196.81122,800——
2023-12-22$185.82$195.62110,400——
2023-12-21$185.56$195.35127,300——
2023-12-20$181.91$191.51185,600——
2023-12-19$183.62$193.31191,000——
2023-12-18$179.19$188.64181,700——
2023-12-15$180.84$190.38764,900——
2023-12-14$183.70$193.39425,300——
2023-12-13$167.27$175.75332,600——
2023-12-12$162.44$170.67221,000——
2023-12-11$163.36$171.64196,000——
2023-12-08$163.71$172.01190,900——
2023-12-07$161.36$169.54271,500——
2023-12-06$160.42$168.55416,400——
2023-12-05$153.67$161.46235,700——
2023-12-04$155.10$162.96204,900——
2023-12-01$153.44$161.22176,600——
2023-11-30$150.51$158.14209,900——
2023-11-29$150.72$158.36397,000——
2023-11-28$145.86$153.25195,900——
2023-11-27$146.68$154.11215,700——
2023-11-24$145.81$153.2037,400——
2023-11-22$144.85$152.19200,400——
2023-11-21$145.10$152.45338,300——
2023-11-20$147.03$154.48310,800——
2023-11-17$142.81$150.05312,000——
2023-11-16$138.61$145.64141,600——
2023-11-15$137.42$144.39217,900——
2023-11-14$139.28$146.34409,500——
2023-11-13$125.81$132.19124,600——
2023-11-10$127.35$133.81218,300——
2023-11-09$122.96$129.19321,700——
2023-11-08$121.43$127.59149,100——
2023-11-07$123.34$129.59249,400——
2023-11-06$122.50$128.71262,300——
2023-11-03$125.10$131.44324,800——
2023-11-02$118.66$124.67329,600——
2023-11-01$115.18$121.02279,400——
2023-10-31$111.67$117.33317,900——
2023-10-30$109.62$115.18156,500——
2023-10-27$108.92$114.44162,400——
2023-10-26$108.80$114.31295,400——
2023-10-25$106.34$111.73235,100——
2023-10-24$110.72$116.33173,700——
2023-10-23$110.90$116.52148,200——
2023-10-20$110.82$116.44399,200——
2023-10-19$110.58$116.19248,000——
2023-10-18$112.73$118.44182,500——
2023-10-17$117.70$123.67170,300——
2023-10-16$118.09$124.08132,500——
2023-10-13$117.52$123.48133,400——
2023-10-12$117.43$123.38194,400——
2023-10-11$123.37$129.62183,000——
2023-10-10$122.02$128.20142,400——
2023-10-09$120.79$126.91157,300——
2023-10-06$120.65$126.77183,300——
2023-10-05$120.01$126.09179,200——
2023-10-04$120.31$126.41153,600——
2023-10-03$119.14$125.18177,000——
2023-10-02$122.94$129.17167,100——
2023-09-29$124.89$131.22237,000——
2023-09-28$124.35$130.65234,700——
2023-09-27$122.20$128.39167,100——
2023-09-26$121.62$127.78227,100——
2023-09-25$123.81$130.09158,600——
2023-09-22$123.33$129.58232,400——
2023-09-21$123.47$129.73347,800——
2023-09-20$126.87$133.30189,900——
2023-09-19$128.07$134.56294,700——
2023-09-18$128.37$134.88219,000——
2023-09-15$127.55$134.02568,300——
2023-09-14$133.49$140.26265,500——
2023-09-13$132.00$138.34383,700——
2023-09-12$136.03$142.57145,600——
2023-09-11$137.30$143.90127,400——
2023-09-08$137.54$144.15133,700——
2023-09-07$138.86$145.53215,500——
2023-09-06$138.84$145.51152,200——
2023-09-05$136.63$143.20381,500——
2023-09-01$146.30$153.33158,100——
2023-08-31$144.73$151.69173,600——
2023-08-30$144.19$151.12252,900——
2023-08-29$142.60$149.45315,500——
2023-08-28$138.11$144.75155,200——
2023-08-25$137.02$143.61529,900——
2023-08-24$141.26$148.05248,900——
2023-08-23$145.25$152.23156,700——
2023-08-22$144.29$151.22209,600——
2023-08-21$143.45$150.34175,000——
2023-08-18$144.32$151.26361,700——
2023-08-17$143.84$150.75242,200——
2023-08-16$151.82$159.12171,000——
2023-08-15$154.96$162.41208,500——
2023-08-14$154.88$162.32188,200——
2023-08-11$153.57$160.95129,100——
2023-08-10$154.26$161.67271,600——
2023-08-09$154.01$161.41210,400——
2023-08-08$156.08$163.58171,300——
2023-08-07$156.86$164.40165,400——
2023-08-04$154.12$161.53232,700——
2023-08-03$150.18$157.40347,500——
2023-08-02$151.78$159.07356,000——
2023-08-01$148.73$155.88218,000——
2023-07-31$148.02$155.13153,900——
2023-07-28$148.39$155.52181,300——
2023-07-27$146.17$153.20233,900——
2023-07-26$149.08$156.24155,300——
2023-07-25$147.42$154.51174,100——
2023-07-24$145.01$151.98172,400——
2023-07-21$144.07$150.99150,300——
2023-07-20$145.39$152.38192,600——
2023-07-19$148.29$155.42206,700——
2023-07-18$147.10$154.17168,000——
2023-07-17$146.24$153.2795,700——
2023-07-14$145.90$152.91244,000——
2023-07-13$146.44$153.48152,900——
2023-07-12$145.51$152.50174,100——
2023-07-11$139.71$146.42138,500——
2023-07-10$138.32$144.97163,500——
2023-07-07$135.11$141.60180,500——
2023-07-06$134.54$141.01190,900——
2023-07-05$137.05$143.64186,900——
2023-07-03$138.28$144.9374,900——
2023-06-30$140.16$146.90202,100——
2023-06-29$138.84$145.51257,700——
2023-06-28$134.09$140.53167,900——
2023-06-27$135.57$142.09213,300——
2023-06-26$133.02$139.41320,300——
2023-06-23$132.74$139.12659,800——
2023-06-22$129.22$135.43182,900——
2023-06-21$129.32$135.54163,300——
2023-06-20$127.83$133.97181,200——
2023-06-16$126.76$132.85583,400——
2023-06-15$127.12$133.23304,200——
2023-06-14$119.73$125.48246,300——
2023-06-13$120.83$126.29220,400——
2023-06-12$120.80$126.26182,000——
2023-06-09$116.52$121.79223,200——
2023-06-08$118.83$124.20198,200——
2023-06-07$120.12$125.55235,500——
2023-06-06$117.16$122.46115,500——
2023-06-05$112.05$117.11144,500——
2023-06-02$113.80$118.94261,900——
2023-06-01$106.43$111.24122,000——
2023-05-31$104.54$109.27165,700——
2023-05-30$106.81$111.64116,500——
2023-05-26$106.98$111.82108,200——
2023-05-25$107.05$111.8999,200——
2023-05-24$107.36$112.21149,000——
2023-05-23$108.14$113.03190,400——
2023-05-22$109.91$114.88120,500——
2023-05-19$111.37$116.40145,500——
2023-05-18$114.61$119.79144,000——
2023-05-17$114.07$119.23165,300——
2023-05-16$112.97$118.08147,100——
2023-05-15$114.64$119.8299,200——
2023-05-12$113.10$118.21150,300——
2023-05-11$114.53$119.71155,500——
2023-05-10$113.70$118.84155,100——
2023-05-09$114.34$119.51251,600——
2023-05-08$114.07$119.23223,100——
2023-05-05$117.16$122.46312,600——
2023-05-04$112.08$117.15512,800——
2023-05-03$122.66$128.20252,800——
2023-05-02$121.51$127.00165,500——
2023-05-01$122.70$128.25171,700——
2023-04-28$124.27$129.89285,600——
2023-04-27$121.96$127.47180,800——
2023-04-26$118.37$123.72201,800——
2023-04-25$120.59$126.04189,200——
2023-04-24$123.19$128.76168,500——
2023-04-21$122.22$127.74203,600——
2023-04-20$121.82$127.33329,500——
2023-04-19$119.67$125.08239,800——
2023-04-18$118.82$124.19458,700——
2023-04-17$112.78$117.88101,300——
2023-04-14$111.87$116.93115,900——
2023-04-13$111.61$116.65240,800——
2023-04-12$111.31$116.34208,800——
2023-04-11$111.55$116.59162,400——
2023-04-10$107.94$112.82161,700——
2023-04-06$106.87$111.70186,200——
2023-04-05$107.71$112.58172,500——
2023-04-04$109.53$114.48269,600——
2023-04-03$114.00$119.15197,800——
2023-03-31$114.03$119.18176,300——
2023-03-30$110.14$115.1297,700——
2023-03-29$110.76$115.77209,500——
2023-03-28$109.38$114.32235,100——
2023-03-27$108.18$113.07228,600——
2023-03-24$108.95$113.87391,600——
2023-03-23$105.95$110.74244,600——
2023-03-22$105.93$110.72163,400——
2023-03-21$108.72$113.63223,700——
2023-03-20$105.12$109.87170,600——
2023-03-17$103.72$108.41693,400——
2023-03-16$106.33$111.14309,600——
2023-03-15$105.26$110.02221,700——
2023-03-14$107.83$112.70411,100——
2023-03-13$109.44$113.10412,700——
2023-03-10$109.29$112.95222,700——
2023-03-09$114.46$118.29363,800——
2023-03-08$114.44$118.27374,300——
2023-03-07$114.86$118.70313,700——
2023-03-06$117.82$121.76219,200——
2023-03-03$120.83$124.87322,700——
2023-03-02$117.51$121.44265,200——
2023-03-01$117.85$121.79386,200——
2023-02-28$115.38$119.24302,400——
2023-02-27$116.72$120.62192,300——
2023-02-24$113.82$117.63278,900——
2023-02-23$115.31$119.17285,900——
2023-02-22$111.83$115.57592,500——
2023-02-21$104.19$107.68354,700——
2023-02-17$109.76$113.43264,700——
2023-02-16$111.91$115.65200,600——
2023-02-15$113.70$117.50188,400——
2023-02-14$113.09$116.87193,500——
2023-02-13$111.80$115.54196,800——
2023-02-10$107.49$111.09112,300——
2023-02-09$108.94$112.58115,100——
2023-02-08$110.21$113.90131,900——
2023-02-07$113.25$117.04206,300——
2023-02-06$113.44$117.23163,400——
2023-02-03$115.27$119.13232,700——
2023-02-02$117.25$121.17303,900——
2023-02-01$112.26$116.02134,000——
2023-01-31$110.09$113.77173,200——
2023-01-30$103.84$107.31135,900——
2023-01-27$108.15$111.77105,200——
2023-01-26$108.20$111.82259,300——
2023-01-25$104.40$107.89125,200——
2023-01-24$104.58$108.08170,700——
2023-01-23$103.03$106.48135,500——
2023-01-20$102.61$106.04227,700——
2023-01-19$98.37$101.66233,200——
2023-01-18$103.44$106.90223,600——
2023-01-17$101.36$104.75181,400——
2023-01-13$103.60$107.07211,400——
2023-01-12$99.49$102.82382,300——
2023-01-11$99.04$102.35508,300——
2023-01-10$92.74$95.84133,500——
2023-01-09$93.46$96.59145,900——
2023-01-06$92.72$95.82155,700——
2023-01-05$90.10$93.11162,300——
2023-01-04$90.65$93.68339,900——
2023-01-03$87.76$90.70158,300——