IBP: Installed Building Products Inc.

As of Friday, May 22nd, 2026

$ 214.22

-2.63 -1.21%

Open: 217.81
High: 219.40
Low: 211.02
Volume: 430,426
Previous Close on Thursday, May 21st, 2026

$ 216.85

+0.92 +0.43%

Open: 208.38
High: 218.73
Low: 208.38
Volume: 554,019

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 217.81 219.40 211.02 214.22 430,426 -2.63 -1.21
2026-05-21 208.38 218.73 208.38 216.85 554,019 +0.92 +0.43
2026-05-20 206.88 216.29 203.45 215.93 429,766 +11.45 +5.60
2026-05-19 212.66 212.66 203.83 204.48 350,618 -10.88 -5.05
2026-05-18 211.03 219.52 211.03 215.36 519,188 +6.17 +2.95
2026-05-15 206.72 213.77 206.72 209.19 607,468 -8.12 -3.74
2026-05-14 210.01 219.99 208.08 217.31 617,881 +10.95 +5.31
2026-05-13 201.82 206.39 197.80 206.36 83,073 +3.71 +1.83
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 219.52
On 2026-05-18		 203.45
On 2026-05-20		 5.03 2.40 219.52
On 2026-05-18		 203.45
On 2026-05-20		 -7.32 213.37
10D 221.48
On 2026-05-11		 197.80
On 2026-05-13		 -5.77 -2.62 221.48
On 2026-05-11		 197.80
On 2026-05-13		 -10.69 210.86
20D 305.61
On 2026-04-27		 197.80
On 2026-05-13		 -88.35 -29.20 305.61
On 2026-04-27		 197.80
On 2026-05-13		 -35.28 243.01
WTD 219.52
On 2026-05-18		 203.45
On 2026-05-20		 5.03 2.40 219.52
On 2026-05-18		 203.45
On 2026-05-20		 -7.32 213.37
MTD 302.95
On 2026-05-06		 197.80
On 2026-05-13		 -74.33 -25.76 302.95
On 2026-05-06		 197.80
On 2026-05-13		 -34.71 230.92
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
WPC

W. P. Carey Inc.

74.48 -0.42 -0.56 1,206,181
G

Genpact Limited

31.91 -0.09 -0.28 2,128,613
AMT

American Tower Corporation

183.85 +0.07 +0.04 2,069,893
AMR

Alpha Metallurgical Resources Inc.

175.30 +3.06 +1.78 184,234
IBP

Installed Building Products Inc.

214.22 -2.63 -1.21 430,426