Installed Building Products Inc (IBP) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 51 out of 100 (momentum 24 · quality 54 · valuation 48), as of 2026-11-03.
Signal: Recovery attempt under the 200-day — Trades +6.9% vs the 50-day and -10.4% vs the 200-day average, 36.2% below the 52-week high and +25.1% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: Installed Building Products Inc trades 6.9% above its 50-day and 10.4% below its 200-day moving average. (as of 2026-11-02)

Installed Building Products installs insulation and related materials for home builders and commercial contractors across the United States. It works through three segments covering installation, distribution and manufacturing, fitting fibreglass, cellulose and spray foam into walls, attics and crawl spaces.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the IBP overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	215.50	223.52	215.50	220.44	+3.32%	432,550
2026-10-30	213.25	217.19	209.48	213.35	+0.53%	279,077
2026-10-29	198.94	212.54	198.94	212.23	+6.17%	382,637
2026-10-28	202.31	207.25	197.94	199.90	-2.67%	321,552
2026-10-27	203.34	206.04	199.91	205.39	+1.66%	355,471
2026-10-26	201.17	204.82	199.90	202.03	+1.46%	414,038
2026-10-23	194.45	202.36	192.30	199.12	+0.50%	367,668
2026-10-22	187.36	199.44	185.02	198.13	+5.46%	279,073
2026-10-21	188.25	190.95	185.72	187.87	-0.79%	197,279
2026-10-20	183.90	190.75	182.63	189.37	+4.03%	487,930
2026-10-19	187.40	187.40	181.68	182.04	-2.01%	367,304
2026-10-16	187.96	190.92	183.25	185.77	-1.15%	472,042
2026-10-15	183.67	190.31	182.87	187.94	+4.22%	362,311
2026-10-14	184.14	184.80	176.15	180.33	-4.21%	451,843
2026-10-13	187.48	189.92	184.27	188.26	+1.52%	346,742
2026-10-12	187.78	187.80	181.65	185.44	+0.00%	352,190
2026-10-09	187.07	188.87	182.57	185.44	-1.27%	347,865
2026-10-08	180.76	188.47	178.54	187.83	+1.86%	652,304
2026-10-07	188.00	188.02	179.66	184.40	-4.38%	454,204
2026-10-06	191.39	193.65	188.00	192.85	+0.91%	560,258
2026-10-05	192.15	194.92	188.81	191.11	-0.98%	476,562
2026-10-02	196.32	199.24	188.66	193.00	+0.16%	418,677
2026-10-01	191.00	194.01	186.64	192.70	+0.43%	581,499
2026-09-30	196.00	196.13	191.19	191.88	-1.06%	307,582
2026-09-29	200.96	201.05	191.90	193.94	-1.10%	292,527
2026-09-28	202.58	202.58	194.68	196.09	-2.07%	276,193
2026-09-25	195.86	202.63	192.65	200.23	+2.01%	415,776
2026-09-24	203.41	204.55	196.00	196.29	-3.21%	507,100
2026-09-23	208.15	210.51	202.17	202.79	-4.32%	339,089
2026-09-22	207.62	213.25	206.21	211.94	+4.67%	587,356
2026-09-21	200.63	204.40	196.74	202.48	+2.45%	289,779
2026-09-18	196.79	199.37	195.12	197.63	-0.71%	806,908
2026-09-17	204.83	206.92	197.62	199.05	-0.24%	454,525
2026-09-16	201.45	206.16	198.97	199.52	-0.06%	544,396
2026-09-15	201.70	211.90	199.00	199.64	-0.33%	590,137
2026-09-14	200.00	202.44	197.28	200.30	-1.95%	743,983
2026-09-11	202.99	209.42	196.04	204.28	+1.27%	502,580
2026-09-10	205.78	210.05	199.53	201.72	-4.19%	652,230
2026-09-09	227.89	230.37	209.55	210.54	-7.67%	677,501
2026-09-08	237.71	237.71	227.15	228.04	-4.41%	299,438
2026-09-04	237.70	243.59	235.95	238.57	+0.37%	228,010
2026-09-03	239.50	244.09	235.89	237.70	+0.93%	210,306
2026-09-02	233.89	238.26	228.52	235.52	+0.59%	311,867
2026-09-01	239.16	247.09	233.90	234.14	-3.58%	338,621
2026-08-31	246.11	247.34	240.48	242.83	-1.11%	528,623
2026-08-28	242.34	247.32	241.03	245.56	+1.95%	338,424
2026-08-27	243.88	245.60	240.03	240.86	-2.09%	189,724
2026-08-26	247.31	247.34	242.71	246.00	-0.40%	213,930
2026-08-25	247.72	249.26	243.19	246.98	+0.85%	229,515
2026-08-24	247.58	250.98	242.28	244.89	-0.78%	159,477
2026-08-21	245.97	250.21	243.65	246.81	+0.90%	229,435
2026-08-20	241.82	245.75	234.11	244.61	-2.04%	216,584
2026-08-19	246.01	253.49	246.01	249.70	+4.66%	279,225
2026-08-18	244.55	244.95	238.03	238.59	-2.03%	247,060
2026-08-17	236.33	244.91	232.55	243.54	+1.38%	269,969
2026-08-14	247.66	248.38	239.55	240.23	-2.38%	194,401
2026-08-13	245.85	247.88	244.15	246.08	+1.29%	217,407
2026-08-12	249.34	252.59	242.11	242.95	-2.65%	502,070
2026-08-11	238.98	249.90	235.99	249.57	+5.86%	258,337
2026-08-10	242.39	243.19	232.72	235.76	-3.40%	248,466
2026-08-07	244.87	251.76	238.33	244.05	+0.86%	380,964
2026-08-06	246.36	253.50	224.05	241.97	+0.19%	588,745
2026-08-05	233.93	244.46	233.93	241.51	+1.54%	430,251
2026-08-04	231.88	239.18	230.03	237.85	+4.11%	361,612
2026-08-03	228.86	238.01	227.49	228.45	+2.47%	296,507
2026-07-31	222.98	228.54	221.57	222.94	-0.99%	296,331
2026-07-30	231.13	234.87	223.34	225.16	-2.24%	291,629
2026-07-29	235.40	240.55	229.27	230.33	-4.06%	431,493
2026-07-28	232.19	240.08	231.68	240.07	+5.04%	461,855
2026-07-27	230.11	236.17	227.50	228.55	+0.49%	360,517
2026-07-24	222.84	229.82	221.26	227.43	+2.04%	342,912
2026-07-23	227.35	227.35	217.29	222.88	-0.98%	437,985
2026-07-22	222.75	226.71	220.67	225.09	+1.35%	378,749
2026-07-21	223.34	225.15	211.48	222.09	-0.95%	489,774
2026-07-20	228.72	229.19	221.60	224.21	-1.94%	402,486
2026-07-17	232.67	238.82	225.78	228.65	-2.87%	453,552
2026-07-16	232.99	236.22	226.25	235.40	+2.98%	361,742
2026-07-15	224.87	232.89	222.02	228.59	+1.87%	746,698
2026-07-14	227.39	232.46	221.63	224.40	+0.84%	302,922
2026-07-13	224.28	226.56	218.85	222.53	-1.15%	291,764
2026-07-10	223.18	229.05	221.49	225.13	+2.33%	200,886
2026-07-09	217.48	221.80	215.20	220.00	+2.43%	401,691
2026-07-08	218.13	220.69	210.20	214.79	-3.33%	621,140
2026-07-07	229.12	229.12	220.69	222.19	-1.57%	271,631
2026-07-06	228.10	230.02	219.54	225.74	-1.10%	293,440
2026-07-02	225.66	228.63	223.47	228.26	+1.89%	274,930
2026-07-01	226.90	232.79	223.72	224.02	-2.53%	427,686
2026-06-30	227.82	230.64	225.22	229.84	+1.10%	394,445
2026-06-29	229.14	229.14	219.41	227.34	-2.56%	533,166
2026-06-26	225.84	233.75	223.36	233.32	+2.78%	1,323,405
2026-06-25	224.30	230.27	223.02	227.02	+1.67%	433,126
2026-06-24	214.36	228.67	213.12	223.30	+5.99%	585,049
2026-06-23	210.38	214.33	208.80	210.68	-0.59%	295,231
2026-06-22	216.68	219.68	210.81	211.92	-2.90%	445,451
2026-06-18	214.62	221.81	212.84	218.25	+3.28%	865,460
2026-06-17	215.42	224.10	209.25	211.31	-3.01%	489,338
2026-06-16	213.45	219.13	212.00	217.86	+4.44%	431,976
2026-06-15	212.95	218.76	207.45	208.59	+0.72%	306,629
2026-06-12	205.49	210.31	204.36	207.09	-0.20%	411,558
2026-06-11	196.60	207.66	195.08	207.50	+6.06%	366,027
2026-06-10	205.19	207.08	193.11	195.65	-5.04%	342,131
2026-06-09	201.20	206.60	199.58	206.03	+2.90%	392,074
2026-06-08	197.18	202.72	195.40	200.22	+1.32%	581,393
2026-06-05	199.18	203.16	196.85	197.61	-2.53%	487,840
2026-06-04	204.77	207.32	198.61	202.74	+0.50%	497,320
2026-06-03	201.90	203.29	198.65	201.74	-1.25%	715,225
2026-06-02	203.31	204.92	199.19	204.30	+1.24%	560,614
2026-06-01	206.50	210.07	201.61	201.80	-3.90%	338,694
2026-05-29	209.30	214.18	208.15	209.98	+0.09%	321,332
2026-05-28	210.59	213.59	207.14	209.80	-1.74%	484,870
2026-05-27	218.85	224.93	212.24	213.51	-1.67%	426,736
2026-05-26	216.84	218.21	213.69	217.13	+1.36%	340,212
2026-05-22	217.81	219.40	211.02	214.22	-1.21%	430,434
2026-05-21	208.38	218.73	208.38	216.85	+0.43%	590,949
2026-05-20	206.88	216.29	203.45	215.93	+5.60%	429,772
2026-05-19	212.66	212.66	203.83	204.48	-5.05%	350,621
2026-05-18	211.03	219.51	211.03	215.36	+2.95%	519,315
2026-05-15	206.72	213.76	206.72	209.19	-3.74%	608,610
2026-05-14	210.01	219.99	208.08	217.31	+5.31%	618,390
2026-05-13	201.82	206.39	197.80	206.36	+1.83%	830,757
2026-05-12	209.46	209.46	200.30	202.65	-1.72%	910,026
2026-05-11	219.44	221.48	203.34	206.20	-6.27%	1,187,950
2026-05-08	220.12	224.28	212.24	219.99	+1.42%	594,891
2026-05-07	259.50	270.00	212.44	216.92	-27.57%	1,791,503
2026-05-06	291.50	302.95	291.50	299.47	+6.00%	464,382
2026-05-05	280.76	285.31	276.00	282.53	+1.99%	328,563
2026-05-04	288.27	289.71	275.49	277.02	-4.54%	377,104
2026-05-01	289.81	293.64	285.04	290.21	+0.58%	364,174
2026-04-30	285.60	290.31	282.39	288.55	+1.41%	304,094
2026-04-29	291.86	293.30	283.83	284.55	-3.20%	195,025
2026-04-28	299.50	304.60	291.72	293.97	-1.53%	229,633
2026-04-27	301.66	305.61	296.06	298.53	-1.34%	283,528
2026-04-24	307.72	309.70	301.34	302.57	-2.07%	223,564
2026-04-23	308.71	312.26	302.38	308.98	+0.91%	220,741
2026-04-22	319.18	319.18	303.90	306.18	-2.61%	325,825
2026-04-21	318.59	322.96	311.93	314.39	+1.60%	695,569
2026-04-20	296.12	309.80	294.34	309.45	+3.97%	330,280
2026-04-17	290.26	305.87	290.26	297.64	+5.49%	413,828
2026-04-16	284.92	288.00	278.89	282.14	-0.57%	166,607
2026-04-15	286.31	287.19	280.72	283.75	-1.81%	178,449
2026-04-14	290.19	295.20	287.03	288.98	-0.26%	246,258
2026-04-13	282.12	289.72	277.43	289.72	+1.34%	272,462
2026-04-10	285.08	288.40	281.04	285.88	+0.08%	270,109
2026-04-09	273.43	287.81	273.43	285.66	+1.35%	429,679
2026-04-08	274.00	287.37	269.05	281.85	+7.56%	433,926
2026-04-07	263.68	264.42	259.52	262.04	-2.04%	374,392
2026-04-06	267.45	268.62	264.94	267.51	-0.45%	281,422
2026-04-02	266.00	274.38	261.82	268.71	-1.64%	218,927
2026-04-01	265.47	275.41	264.50	273.19	+3.03%	303,161
2026-03-31	260.85	271.19	259.33	265.15	+2.95%	289,210
2026-03-30	267.28	269.69	257.14	257.55	-1.82%	321,612
2026-03-27	262.98	266.75	260.65	262.33	-1.00%	199,200
2026-03-26	268.04	272.85	263.45	264.98	-2.44%	158,637
2026-03-25	274.89	274.89	262.36	271.60	+1.42%	323,247
2026-03-24	263.97	271.07	252.58	267.80	+0.13%	328,644
2026-03-23	258.08	275.49	258.08	267.44	+3.34%	326,795
2026-03-20	271.67	272.10	254.98	258.79	-5.10%	895,342
2026-03-19	274.55	276.17	268.12	272.70	-1.61%	297,568
2026-03-18	282.26	288.75	276.60	277.17	-3.05%	402,838
2026-03-17	290.08	291.40	285.36	285.89	-0.85%	275,693
2026-03-16	287.52	292.09	281.28	288.33	+1.28%	330,730
2026-03-13	274.92	285.51	272.22	284.69	+4.62%	477,928
2026-03-12	281.74	286.01	271.22	272.11	-3.27%	367,475
2026-03-11	287.10	288.58	280.91	281.31	-3.18%	412,354
2026-03-10	297.45	301.80	290.14	290.55	-2.92%	352,792
2026-03-09	300.03	302.13	289.21	299.28	-2.17%	495,387
2026-03-06	305.69	310.71	298.14	305.92	-2.06%	271,887
2026-03-05	321.37	326.70	306.79	312.36	-4.76%	413,133
2026-03-04	326.35	331.52	318.01	327.97	+0.67%	456,816
2026-03-03	313.14	328.91	311.80	325.79	-0.17%	420,762
2026-03-02	319.80	328.96	313.72	326.36	-0.43%	326,329
2026-02-27	320.72	332.26	319.17	327.76	+1.79%	596,199
2026-02-26	320.13	333.31	307.81	322.01	+7.07%	533,849
2026-02-25	319.99	321.75	296.65	300.74	-6.02%	369,634
2026-02-24	318.18	325.74	318.18	319.99	-0.01%	322,779
2026-02-23	323.08	328.77	311.95	320.03	-1.66%	292,047
2026-02-20	324.34	329.64	316.85	325.43	+1.27%	349,274
2026-02-19	324.47	331.49	319.40	321.35	-1.99%	403,183
2026-02-18	336.34	338.79	324.50	327.87	-2.54%	490,813
2026-02-17	340.92	349.00	323.55	336.40	-2.26%	278,225
2026-02-13	339.81	346.83	335.57	344.19	+2.76%	290,116
2026-02-12	338.38	346.73	332.68	334.93	+0.26%	206,805
2026-02-11	328.75	337.23	305.96	334.06	-0.89%	269,902
2026-02-10	328.34	341.60	323.73	337.06	+3.87%	363,206
2026-02-09	328.48	334.09	322.88	324.49	-1.35%	234,700
2026-02-06	324.11	335.04	323.24	328.92	+1.80%	406,862
2026-02-05	320.18	324.90	313.00	323.09	+0.72%	369,251
2026-02-04	307.27	322.68	307.27	320.77	+5.76%	692,051
2026-02-03	287.33	312.87	285.40	303.31	+5.71%	589,963
2026-02-02	289.02	290.88	285.27	286.92	-0.42%	232,497
2026-01-30	287.82	290.53	282.30	288.14	-1.55%	272,110
2026-01-29	295.65	300.19	289.58	292.67	-0.44%	221,607
2026-01-28	293.33	300.98	288.94	293.96	+0.46%	192,710
2026-01-27	295.83	300.05	290.11	292.61	-1.04%	232,398
2026-01-26	298.84	300.70	292.80	295.68	-0.53%	328,806
2026-01-23	303.41	304.98	295.64	297.26	-2.36%	218,056
2026-01-22	302.87	313.55	299.66	304.45	-0.58%	189,409
2026-01-21	302.15	312.08	299.07	306.24	+2.00%	219,679
2026-01-20	301.31	306.81	290.78	300.23	-3.06%	207,168
2026-01-16	312.75	317.86	306.85	309.70	-1.49%	307,484
2026-01-15	305.57	315.99	305.57	314.40	+2.76%	209,553
2026-01-14	312.42	313.60	303.65	305.95	-1.84%	491,650
2026-01-13	290.93	312.35	290.93	311.69	+2.88%	384,378
2026-01-12	293.48	304.32	293.48	302.97	+2.21%	484,199
2026-01-09	278.51	296.71	276.07	296.43	+8.23%	513,206
2026-01-08	256.31	274.87	252.00	273.89	+6.20%	382,271
2026-01-07	278.01	279.21	257.84	257.89	-6.49%	241,646
2026-01-06	271.26	277.59	265.00	275.78	+0.58%	212,227
2026-01-05	265.10	279.62	265.10	274.18	+2.52%	329,513
2026-01-02	258.13	268.55	255.61	267.45	+3.11%	152,454
2025-12-31	263.78	264.35	258.09	259.39	-1.92%	169,141
2025-12-30	266.24	268.00	262.21	264.47	-0.76%	243,815
2025-12-29	268.61	268.61	264.55	266.50	-0.26%	137,681
2025-12-26	264.53	267.68	263.33	267.20	+0.52%	95,536
2025-12-24	262.50	267.32	262.50	265.82	+0.53%	81,809
2025-12-23	265.66	266.60	261.01	264.42	-0.56%	143,912
2025-12-22	267.73	268.50	261.62	265.92	-0.47%	198,013
2025-12-19	262.53	268.15	261.35	267.18	+0.78%	511,369
2025-12-18	264.00	270.29	263.71	265.12	+2.39%	259,962
2025-12-17	262.78	265.92	256.75	258.94	-2.24%	286,988
2025-12-16	267.18	269.94	261.76	264.86	-1.27%	333,359
2025-12-15	273.90	278.76	267.23	268.28	-1.54%	355,059
2025-12-12	286.62	288.01	271.30	272.47	-4.42%	315,652
2025-12-11	286.00	293.53	283.58	285.08	+0.53%	349,972
2025-12-10	267.46	286.61	266.58	283.58	+6.63%	462,185
2025-12-09	270.20	270.20	262.89	265.94	-0.62%	276,182
2025-12-08	268.84	274.00	265.00	267.60	-0.22%	348,226
2025-12-05	267.68	271.59	262.87	268.19	+0.00%	175,194
2025-12-04	269.12	270.78	264.45	268.19	-0.76%	254,812
2025-12-03	263.00	272.91	262.90	270.25	+2.67%	428,262
2025-12-02	265.85	266.50	260.67	263.21	-1.08%	171,963
2025-12-01	264.50	270.28	257.56	266.08	-0.72%	322,975
2025-11-28	271.98	272.99	266.92	268.02	-1.09%	110,225
2025-11-26	268.19	273.60	267.42	270.96	+0.24%	388,835
2025-11-25	264.00	273.36	261.03	270.31	+3.89%	635,608
2025-11-24	257.27	263.40	252.43	260.18	+0.56%	297,541
2025-11-21	246.72	263.32	245.25	258.72	+6.25%	593,467
2025-11-20	247.10	252.34	242.30	243.51	-0.82%	220,339
2025-11-19	250.00	251.15	244.92	245.53	-0.85%	262,402
2025-11-18	243.25	249.54	234.19	247.63	+1.17%	211,422
2025-11-17	247.38	250.44	242.72	244.76	-2.30%	258,994
2025-11-14	256.84	256.84	248.88	250.51	-2.58%	227,305
2025-11-13	261.93	265.72	254.56	257.14	-3.02%	289,396
2025-11-12	258.60	265.91	258.60	265.15	+2.16%	270,354
2025-11-11	257.30	261.78	255.29	259.55	+0.79%	194,630
2025-11-10	257.81	261.03	254.00	257.52	-0.09%	260,765
2025-11-07	250.96	257.91	249.03	257.76	+2.32%	340,667
2025-11-06	248.40	253.52	246.20	251.92	+2.48%	364,757
2025-11-05	254.01	270.00	242.21	245.83	+3.28%	859,421
2025-11-04	237.55	241.86	230.94	238.02	-0.86%	650,133

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+16.54%). Worst month: May (-15.95%). Based on 2 years of daily data (2025–2026).

Jan+11.26%
Feb+2.79%
Mar-6.53%
Apr+0.83%
May-15.95%
Jun+13.65%
Jul+1.72%
Aug+16.54%
Sep-11.47%
Oct+5.97%
Nov+11.63%
Dec-2.51%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Installed Building Products Inc's (IBP) latest close?

220.44 on 2026-11-02, from the Closelook data lake's daily price record.

What is IBP's 52-week high and low?

349.00 high and 176.15 low over the trailing 52 weeks, as of 2026-11-02.

What is Installed Building Products Inc's strongest and weakest month historically?

Historically, IBP's strongest calendar month has been Aug (average +16.54%) and its weakest May (average -15.95%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.

What is Installed Building Products Inc's Closelooknet score?

51 out of 100 (momentum 24 · quality 54 · valuation 48), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on IBP?

Recovery attempt under the 200-day: Trades +6.9% vs the 50-day and -10.4% vs the 200-day average, 36.2% below the 52-week high and +25.1% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is IBP above its 50-day and 200-day moving averages?

Installed Building Products Inc trades 6.9% above its 50-day and 10.4% below its 200-day moving average (13.4% above its 20-day). As of 2026-11-02.