IBP: Installed Building Products Inc.

As of Friday, August 22nd, 2025

$ 273.08

+8.90 +3.37%

Open: 266.00
High: 278.74
Low: 264.34
Volume: 699,701
Previous Close on Thursday, August 21st, 2025

$ 264.18

+0.91 +0.35%

Open: 262.11
High: 265.02
Low: 259.05
Volume: 444,820

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 266.00 278.74 264.34 273.08 699,701 +8.90 +3.37
2025-08-21 262.11 265.02 259.05 264.18 444,820 +0.91 +0.35
2025-08-20 268.18 269.99 262.16 263.27 452,515 -6.58 -2.44
2025-08-19 266.84 271.00 264.86 269.85 515,042 +4.51 +1.70
2025-08-18 268.32 274.13 265.32 265.34 345,810 -1.87 -0.70
2025-08-15 270.58 271.57 262.73 267.21 489,715 +0.44 +0.16
2025-08-14 265.90 268.29 263.00 266.77 538,593 -5.78 -2.12
2025-08-13 267.63 275.76 264.37 272.55 630,974 +9.37 +3.56
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 278.74
On 2025-08-22		 259.05
On 2025-08-21		 5.87 2.20 274.13
On 2025-08-18		 259.05
On 2025-08-21		 -5.50 267.14
10D 278.74
On 2025-08-22		 249.30
On 2025-08-11		 15.21 5.90 275.76
On 2025-08-13		 259.05
On 2025-08-21		 -6.06 265.77
20D 278.74
On 2025-08-22		 196.84
On 2025-07-31		 68.61 33.56 275.76
On 2025-08-13		 259.05
On 2025-08-21		 -6.06 241.77
WTD 278.74
On 2025-08-22		 259.05
On 2025-08-21		 5.87 2.20 274.13
On 2025-08-18		 259.05
On 2025-08-21		 -5.50 267.14
MTD 278.74
On 2025-08-22		 199.70
On 2025-08-01		 70.79 34.99 275.76
On 2025-08-13		 259.05
On 2025-08-21		 -6.06 251.10
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CHEF

The Chefs' Warehouse Inc.

64.08 +2.30 +3.72 317,952
CCL

Carnival Corporation

31.30 +2.03 +6.94 27,142,984
ATGE

Adtalem Global Education Inc.

134.88 +1.99 +1.50 552,651
HELE

Helen of Troy Ltd.

24.11 +0.97 +4.19 762,048
IBP

Installed Building Products Inc.

273.08 +8.90 +3.37 699,701