Installed Building Products Stock Price History
NYSE: IBPConsumer DiscretionaryHomebuildingUSD
185.44-2.39 (-1.27%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IBP price history at a glance
The price history for Installed Building Products (IBP) on this page begins on February 10, 2014, when the stock closed at $13.00; it most recently closed at $185.44 on October 5, 2026. The highest price in this record is $349.00, reached on February 16, 2026; the latest close is 46.9% below that peak. Across the 11 complete calendar years in the table, IBP finished higher in 8 and lower in 3. Its best year was 2023 (+113.6%) and its worst was 2018 (-51.2%).
Over roughly 13 years the share price changed +1326.5%, a 23.4% compound annual price return (excluding dividends). In the last 12 months alone, IBP has lost 22.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $349.00
- Date of high
- Feb 16, 2026
- Low since 2014
- $10.82
- Date of low
- Jul 28, 2014
- 52-week high
- $349.00
- 52-week low
- $178.54
- IPO year
- 2014
- Last close
- $185.44
IBP returns
1 week
-3.92%
1 month
-11.92%
3 months
-17.63%
6 months
-35.13%
Year to date
-28.51%
1 year
-22.89%
3 years
+57.79%
5 years
+66.46%
IBP price return, excluding dividends.
IBP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 185.44 | -30.66% |
| 2025 | 267.45 | +52.32% |
| 2024 | 175.58 | -3.96% |
| 2023 | 182.82 | +113.57% |
| 2022 | 85.60 | -38.73% |
| 2021 | 139.72 | +37.07% |
| 2020 | 101.93 | +46.58% |
| 2019 | 69.54 | +87.69% |
| 2018 | 37.05 | -51.22% |
| 2017 | 75.95 | +83.90% |
| 2016 | 41.30 | +66.33% |
| 2015 | 24.83 | +39.81% |
| 2014* | 17.76 | +36.62% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
IBP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 187.07 | 188.57 | 182.57 | 185.44 | -1.27% | |
| 180.76 | 188.47 | 178.54 | 187.83 | +1.86% | |
| 188.00 | 187.55 | 179.67 | 184.40 | -4.38% | |
| 191.39 | 193.65 | 188.00 | 192.85 | +0.91% | |
| 192.15 | 194.92 | 188.81 | 191.11 | -0.98% | |
| 196.32 | 199.24 | 188.67 | 193.00 | +0.16% | |
| 191.00 | 194.01 | 186.64 | 192.70 | +0.43% | |
| 196.00 | 196.13 | 191.19 | 191.88 | -1.06% | |
| 200.96 | 201.05 | 191.90 | 193.94 | -1.10% | |
| 202.58 | 202.58 | 194.68 | 196.09 | -2.07% | |
| 195.86 | 202.64 | 192.65 | 200.23 | +2.01% | |
| 203.41 | 204.55 | 196.00 | 196.29 | -3.21% | |
| 208.15 | 210.51 | 202.17 | 202.79 | -4.32% | |
| 207.62 | 213.25 | 206.21 | 211.94 | +4.67% | |
| 200.63 | 204.40 | 196.74 | 202.48 | +2.45% | |
| 196.79 | 199.37 | 195.12 | 197.63 | -0.71% | |
| 204.83 | 206.92 | 197.62 | 199.05 | -0.24% | |
| 201.45 | 206.16 | 198.98 | 199.52 | -0.06% | |
| 201.70 | 211.90 | 199.00 | 199.64 | -0.33% | |
| 200.00 | 202.45 | 197.28 | 200.30 | -1.95% | |
| 202.99 | 209.42 | 196.04 | 204.28 | +1.27% | |
| 205.78 | 210.05 | 199.53 | 201.72 | -4.19% | |
| 227.89 | 230.37 | 209.55 | 210.54 | -7.67% | |
| 237.71 | 237.71 | 227.15 | 228.04 | -4.41% | |
| 237.70 | 243.59 | 235.95 | 238.57 | +0.37% | |
| 239.50 | 244.09 | 235.89 | 237.70 | +0.93% | |
| 233.89 | 238.27 | 228.52 | 235.52 | +0.59% | |
| 239.16 | 247.09 | 233.90 | 234.14 | -3.58% | |
| 246.11 | 247.34 | 240.48 | 242.83 | -1.11% | |
| 242.34 | 247.32 | 241.03 | 245.56 | +1.95% | |
| 243.88 | 245.60 | 240.03 | 240.86 | -2.09% | |
| 247.31 | 247.34 | 242.71 | 246.00 | -0.40% | |
| 247.72 | 249.26 | 243.19 | 246.98 | +0.85% | |
| 247.58 | 250.98 | 242.29 | 244.89 | -0.78% | |
| 245.97 | 250.21 | 243.65 | 246.81 | +0.90% | |
| 241.82 | 245.75 | 234.11 | 244.61 | -2.04% | |
| 246.01 | 253.49 | 246.01 | 249.70 | +4.66% | |
| 244.55 | 244.95 | 238.03 | 238.59 | -2.03% | |
| 236.33 | 244.91 | 232.55 | 243.54 | +1.38% | |
| 247.67 | 248.38 | 239.55 | 240.23 | -2.38% | |
| 245.85 | 247.88 | 244.15 | 246.08 | +1.29% | |
| 249.34 | 252.59 | 242.11 | 242.95 | -2.65% | |
| 238.98 | 249.90 | 235.99 | 249.57 | +5.86% | |
| 242.39 | 243.19 | 232.72 | 235.76 | -3.40% | |
| 244.87 | 251.77 | 238.33 | 244.05 | +0.86% | |
| 246.36 | 253.51 | 224.05 | 241.97 | +0.19% | |
| 233.93 | 244.46 | 233.93 | 241.51 | +1.54% | |
| 231.88 | 239.18 | 230.03 | 237.85 | +4.11% | |
| 228.86 | 238.01 | 227.49 | 228.45 | +2.47% | |
| 222.98 | 228.54 | 221.58 | 222.94 | -0.99% | |
| 231.13 | 234.87 | 223.34 | 225.16 | -2.24% | |
| 235.40 | 240.55 | 229.27 | 230.33 | -4.06% | |
| 232.19 | 240.08 | 231.68 | 240.07 | +5.04% | |
| 230.11 | 236.17 | 227.50 | 228.55 | +0.49% | |
| 222.84 | 229.83 | 221.26 | 227.43 | +2.04% | |
| 227.35 | 227.35 | 217.29 | 222.88 | -0.98% | |
| 222.75 | 226.71 | 220.67 | 225.09 | +1.35% | |
| 223.34 | 225.15 | 211.48 | 222.09 | -0.95% | |
| 228.72 | 229.19 | 221.60 | 224.21 | -1.94% | |
| 232.67 | 238.82 | 225.78 | 228.65 | -2.87% | |
| 232.99 | 236.23 | 226.25 | 235.40 | +2.98% | |
| 224.87 | 232.89 | 222.02 | 228.59 | +1.87% | |
| 227.39 | 232.46 | 221.64 | 224.40 | +0.84% | |
| 224.28 | 226.56 | 218.85 | 222.53 | -1.15% | |
| 223.18 | 229.05 | 221.49 | 225.13 | +2.33% | |
| 217.48 | 221.80 | 215.20 | 220.00 | +2.43% | |
| 218.13 | 220.69 | 210.20 | 214.79 | -3.33% | |
| 229.12 | 229.12 | 220.70 | 222.19 | -1.57% | |
| 228.10 | 230.02 | 219.54 | 225.74 | -1.10% | |
| 225.66 | 228.63 | 223.47 | 228.26 | +1.89% | |
| 226.90 | 232.79 | 223.72 | 224.02 | -2.53% | |
| 227.82 | 230.64 | 225.22 | 229.84 | +1.10% | |
| 229.14 | 229.14 | 219.41 | 227.34 | -2.56% | |
| 225.84 | 233.75 | 223.36 | 233.32 | +2.78% | |
| 224.30 | 230.27 | 223.02 | 227.02 | +1.67% | |
| 214.36 | 228.67 | 213.12 | 223.30 | +5.99% | |
| 210.38 | 214.33 | 208.80 | 210.68 | -0.59% | |
| 216.68 | 219.68 | 210.81 | 211.92 | -2.90% | |
| 214.62 | 221.81 | 212.85 | 218.25 | +3.28% | |
| 215.42 | 224.10 | 209.26 | 211.31 | -3.01% | |
| 213.45 | 219.13 | 212.00 | 217.86 | +4.44% | |
| 212.95 | 218.76 | 207.45 | 208.59 | +0.72% | |
| 205.49 | 210.31 | 204.36 | 207.09 | -0.20% | |
| 196.60 | 207.66 | 195.08 | 207.50 | +6.06% | |
| 205.19 | 207.08 | 193.11 | 195.65 | -5.04% | |
| 201.20 | 206.60 | 199.58 | 206.03 | +2.90% | |
| 197.18 | 202.72 | 195.40 | 200.22 | +1.32% | |
| 199.18 | 203.16 | 196.86 | 197.61 | -2.53% | |
| 204.77 | 207.33 | 198.61 | 202.74 | +0.50% | |
| 201.90 | 203.30 | 198.65 | 201.74 | -1.25% | |
| 203.31 | 204.92 | 199.19 | 204.30 | +1.24% | |
| 206.50 | 210.08 | 201.61 | 201.80 | -3.90% | |
| 209.30 | 214.18 | 208.15 | 209.98 | +0.09% | |
| 210.59 | 213.59 | 207.14 | 209.80 | -1.74% | |
| 218.85 | 224.93 | 212.24 | 213.51 | -1.67% | |
| 216.84 | 218.21 | 213.69 | 217.13 | +1.36% | |
| 217.81 | 219.40 | 211.02 | 214.22 | -1.21% | |
| 208.38 | 218.73 | 208.38 | 216.85 | +0.43% | |
| 206.88 | 216.29 | 203.45 | 215.93 | +5.60% | |
| 212.66 | 212.66 | 203.83 | 204.48 | -5.05% | |
| 211.03 | 219.52 | 211.03 | 215.36 | +2.95% | |
| 206.72 | 213.77 | 206.72 | 209.19 | -3.74% | |
| 210.01 | 219.99 | 208.08 | 217.31 | +5.31% | |
| 201.82 | 206.39 | 197.80 | 206.36 | +1.83% | |
| 209.46 | 209.46 | 200.30 | 202.65 | -1.72% | |
| 219.44 | 221.48 | 203.34 | 206.20 | -6.27% | |
| 220.12 | 224.28 | 212.24 | 219.99 | +1.42% | |
| 259.50 | 270.00 | 212.45 | 216.92 | -27.57% | |
| 291.50 | 302.95 | 291.50 | 299.47 | +6.00% | |
| 280.76 | 285.31 | 276.00 | 282.53 | +1.99% | |
| 288.27 | 289.72 | 275.49 | 277.02 | -4.54% | |
| 289.81 | 293.64 | 285.04 | 290.21 | +0.58% | |
| 285.60 | 290.31 | 282.40 | 288.55 | +1.41% | |
| 291.86 | 293.30 | 283.83 | 284.55 | -3.20% | |
| 299.50 | 304.60 | 291.72 | 293.97 | -1.53% | |
| 301.66 | 305.61 | 296.06 | 298.53 | -1.34% | |
| 307.72 | 309.70 | 301.34 | 302.57 | -2.07% | |
| 308.71 | 312.26 | 302.38 | 308.98 | +0.91% | |
| 319.18 | 319.18 | 303.90 | 306.18 | -2.61% | |
| 318.59 | 322.96 | 311.93 | 314.39 | +1.60% | |
| 296.12 | 309.80 | 294.34 | 309.45 | +3.97% | |
| 290.26 | 305.87 | 290.26 | 297.64 | +5.49% | |
| 284.92 | 288.00 | 278.89 | 282.14 | -0.57% | |
| 286.31 | 287.20 | 280.72 | 283.75 | -1.81% | |
| 290.19 | 295.20 | 287.03 | 288.98 | -0.26% | |
| 282.12 | 289.72 | 277.43 | 289.72 | +1.34% | |
| 285.08 | 288.40 | 281.04 | 285.88 | +0.08% | |
| 273.43 | 287.81 | 273.43 | 285.66 | +1.35% | |
| 274.00 | 287.37 | 269.05 | 281.85 | +7.56% | |
| 263.68 | 264.42 | 259.52 | 262.04 | -2.04% | |
| 267.45 | 268.62 | 264.95 | 267.51 | -0.45% | |
| 266.00 | 274.38 | 261.83 | 268.71 | -1.64% | |
| 265.47 | 275.41 | 264.50 | 273.19 | +3.03% | |
| 260.85 | 271.19 | 259.34 | 265.15 | +2.95% | |
| 267.28 | 269.69 | 257.14 | 257.55 | -1.82% | |
| 262.98 | 266.75 | 260.65 | 262.33 | -1.00% | |
| 268.04 | 272.85 | 263.45 | 264.98 | -2.44% | |
| 274.89 | 274.89 | 262.36 | 271.60 | +1.42% | |
| 263.97 | 271.08 | 252.58 | 267.80 | +0.13% | |
| 258.08 | 275.49 | 258.08 | 267.44 | +3.34% | |
| 271.67 | 272.10 | 254.98 | 258.79 | -5.10% | |
| 274.55 | 276.17 | 268.12 | 272.70 | -1.61% | |
| 282.26 | 288.75 | 276.60 | 277.17 | -3.05% | |
| 290.08 | 291.40 | 285.36 | 285.89 | -0.85% | |
| 287.52 | 292.09 | 281.28 | 288.33 | +1.28% | |
| 274.92 | 285.51 | 272.22 | 284.69 | +4.62% | |
| 281.74 | 286.01 | 271.22 | 272.11 | -3.27% | |
| 287.10 | 288.58 | 280.91 | 281.31 | -3.18% | |
| 297.45 | 301.80 | 290.14 | 290.55 | -2.92% | |
| 300.03 | 302.13 | 289.21 | 299.28 | -2.17% | |
| 305.69 | 310.71 | 298.14 | 305.92 | -2.06% | |
| 321.37 | 326.70 | 306.79 | 312.36 | -4.76% | |
| 326.35 | 331.52 | 318.01 | 327.97 | +0.67% | |
| 313.14 | 328.91 | 311.80 | 325.79 | -0.17% | |
| 319.80 | 328.96 | 313.72 | 326.36 | -0.43% | |
| 320.72 | 332.26 | 319.17 | 327.76 | +1.79% | |
| 320.13 | 333.31 | 307.81 | 322.01 | +7.07% | |
| 319.99 | 321.75 | 296.65 | 300.74 | -6.02% | |
| 318.18 | 325.74 | 318.18 | 319.99 | -0.01% | |
| 323.08 | 328.77 | 311.96 | 320.03 | -1.66% | |
| 324.34 | 329.65 | 316.85 | 325.43 | +1.27% | |
| 324.47 | 331.49 | 319.40 | 321.35 | -1.99% | |
| 336.34 | 338.79 | 324.50 | 327.87 | -2.54% | |
| 340.92 | 349.00 | 323.55 | 336.40 | -2.26% | |
| 339.81 | 346.83 | 335.57 | 344.19 | +2.76% | |
| 338.38 | 346.73 | 332.68 | 334.93 | +0.26% | |
| 328.75 | 337.23 | 305.96 | 334.06 | -0.89% | |
| 328.34 | 341.60 | 323.73 | 337.06 | +3.87% | |
| 328.48 | 334.09 | 322.88 | 324.49 | -1.35% | |
| 324.11 | 335.04 | 323.24 | 328.92 | +1.80% | |
| 320.18 | 324.90 | 313.00 | 323.09 | +0.72% | |
| 307.27 | 322.68 | 307.27 | 320.77 | +5.76% | |
| 287.33 | 312.87 | 285.41 | 303.31 | +5.71% | |
| 289.02 | 290.88 | 285.27 | 286.92 | -0.42% | |
| 287.82 | 290.53 | 282.30 | 288.14 | -1.55% | |
| 295.65 | 300.19 | 289.58 | 292.67 | -0.44% | |
| 293.33 | 300.98 | 288.94 | 293.96 | +0.46% | |
| 295.83 | 300.05 | 290.11 | 292.61 | -1.04% | |
| 298.84 | 300.70 | 292.80 | 295.68 | -0.53% | |
| 303.41 | 304.98 | 295.64 | 297.26 | -2.36% | |
| 302.87 | 313.55 | 299.66 | 304.45 | -0.58% | |
| 302.15 | 312.08 | 299.07 | 306.24 | +2.00% | |
| 301.31 | 306.81 | 290.78 | 300.23 | -3.06% | |
| 312.75 | 317.86 | 306.85 | 309.70 | -1.49% | |
| 305.57 | 315.99 | 305.57 | 314.40 | +2.76% | |
| 312.42 | 313.60 | 303.65 | 305.95 | -1.84% | |
| 290.93 | 312.35 | 290.93 | 311.69 | +2.88% | |
| 293.48 | 304.32 | 293.48 | 302.97 | +2.21% | |
| 278.51 | 296.71 | 276.07 | 296.43 | +8.23% | |
| 256.31 | 274.87 | 252.00 | 273.89 | +6.20% | |
| 278.01 | 279.21 | 257.84 | 257.89 | -6.49% | |
| 271.26 | 277.59 | 265.00 | 275.78 | +0.58% | |
| 265.10 | 279.62 | 265.10 | 274.18 | +2.52% | |
| 258.13 | 268.55 | 255.61 | 267.45 | +3.11% | |
| 263.78 | 264.35 | 258.09 | 259.39 | -1.92% | |
| 266.24 | 268.00 | 262.21 | 264.47 | -0.76% | |
| 268.61 | 268.61 | 264.55 | 266.50 | -0.26% | |
| 264.53 | 267.68 | 263.33 | 267.20 | +0.52% | |
| 262.50 | 267.32 | 262.50 | 265.82 | +0.53% | |
| 265.66 | 266.60 | 261.01 | 264.42 | -0.56% | |
| 267.73 | 268.50 | 261.62 | 265.92 | -0.47% | |
| 262.53 | 268.15 | 261.35 | 267.18 | +0.78% | |
| 264.00 | 270.29 | 263.71 | 265.12 | +2.39% | |
| 262.78 | 265.92 | 256.75 | 258.94 | -2.24% | |
| 267.18 | 269.94 | 261.77 | 264.86 | -1.27% | |
| 273.90 | 278.76 | 267.23 | 268.28 | -1.54% | |
| 286.62 | 288.01 | 271.30 | 272.47 | -4.42% | |
| 286.00 | 293.53 | 283.58 | 285.08 | +0.53% | |
| 267.46 | 286.61 | 266.59 | 283.58 | +6.63% | |
| 270.20 | 270.20 | 262.89 | 265.94 | -0.62% | |
| 268.84 | 274.00 | 265.00 | 267.60 | -0.22% | |
| 267.68 | 271.59 | 262.87 | 268.19 | 0.00% | |
| 269.12 | 270.78 | 264.46 | 268.19 | -0.76% | |
| 263.00 | 272.91 | 262.90 | 270.25 | +2.67% | |
| 265.85 | 266.50 | 260.67 | 263.21 | -1.08% | |
| 264.50 | 270.28 | 257.56 | 266.08 | -0.72% | |
| 271.98 | 272.99 | 266.92 | 268.02 | -1.09% | |
| 268.19 | 273.60 | 267.42 | 270.96 | +0.24% | |
| 264.00 | 273.36 | 261.03 | 270.31 | +3.89% | |
| 257.27 | 263.40 | 252.43 | 260.18 | +0.56% | |
| 246.72 | 263.32 | 245.25 | 258.72 | +6.25% | |
| 247.10 | 252.34 | 242.30 | 243.51 | -0.82% | |
| 250.00 | 251.15 | 244.92 | 245.53 | -0.85% | |
| 243.25 | 249.54 | 234.19 | 247.63 | +1.17% | |
| 247.38 | 250.44 | 242.72 | 244.76 | -2.30% | |
| 256.84 | 256.84 | 248.88 | 250.51 | -2.58% | |
| 261.93 | 265.72 | 254.56 | 257.14 | -3.02% | |
| 258.60 | 265.91 | 258.60 | 265.15 | +2.16% | |
| 257.30 | 261.78 | 255.29 | 259.55 | +0.79% | |
| 257.81 | 261.03 | 254.00 | 257.52 | -0.09% | |
| 250.96 | 257.91 | 249.03 | 257.76 | +2.32% | |
| 248.40 | 253.52 | 246.20 | 251.92 | +2.48% | |
| 254.01 | 270.00 | 242.21 | 245.83 | +3.28% | |
| 237.55 | 241.86 | 230.94 | 238.02 | -0.86% | |
| 248.31 | 248.58 | 239.34 | 240.09 | -3.28% | |
| 252.43 | 254.51 | 244.68 | 248.23 | -2.28% | |
| 260.22 | 266.22 | 253.13 | 254.02 | -3.33% | |
| 267.54 | 272.02 | 258.82 | 262.76 | -2.50% | |
| 265.19 | 274.00 | 264.38 | 269.50 | -0.73% | |
| 268.64 | 272.37 | 267.54 | 271.47 | +1.22% | |
| 272.23 | 277.18 | 267.00 | 268.19 | +0.33% | |
| 262.37 | 267.42 | 260.64 | 267.30 | +1.72% | |
| 263.91 | 267.63 | 259.62 | 262.77 | -1.44% | |
| 255.35 | 272.05 | 253.97 | 266.61 | +2.42% | |
| 259.30 | 264.89 | 258.44 | 260.31 | +1.29% | |
| 252.55 | 257.30 | 250.58 | 257.00 | +0.69% | |
| 256.53 | 260.00 | 251.68 | 255.25 | -0.35% | |
| 256.42 | 260.81 | 254.94 | 256.14 | -0.11% | |
| 241.65 | 257.45 | 237.98 | 256.43 | +6.70% | |
| 238.33 | 242.14 | 235.85 | 240.32 | +0.47% | |
| 242.04 | 245.34 | 237.50 | 239.20 | -0.53% | |
| 239.86 | 243.64 | 238.92 | 240.48 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IBP chart for longer ranges.