IBP: Installed Building Products Inc.

As of Friday, January 30th, 2026

$ 288.14

-4.53 -1.55%

Open: 287.82
High: 290.53
Low: 282.30
Volume: 272,108
Previous Close on Thursday, January 29th, 2026

$ 292.67

-1.29 -0.44%

Open: 295.65
High: 300.19
Low: 289.58
Volume: 221,605

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 287.82 290.53 282.30 288.14 272,108 -4.53 -1.55
2026-01-29 295.65 300.19 289.58 292.67 221,605 -1.29 -0.44
2026-01-28 293.33 300.98 288.94 293.96 192,653 +1.35 +0.46
2026-01-27 295.83 300.05 290.11 292.61 23,237 -3.07 -1.04
2026-01-26 298.84 300.70 292.80 295.68 328,796 -1.58 -0.53
2026-01-23 303.41 304.98 295.64 297.26 217,972 -7.19 -2.36
2026-01-22 302.87 313.55 299.66 304.45 18,786 -1.79 -0.58
2026-01-21 302.15 312.08 299.07 306.24 219,464 +6.01 +2.00
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 300.98
On 2026-01-28		 282.30
On 2026-01-30		 -9.12 -3.07 300.98
On 2026-01-28		 282.30
On 2026-01-30		 -6.20 292.61
10D 317.86
On 2026-01-16		 282.30
On 2026-01-30		 -26.26 -8.35 317.86
On 2026-01-16		 282.30
On 2026-01-30		 -11.19 298.09
20D 317.86
On 2026-01-16		 252.00
On 2026-01-08		 28.75 11.08 317.86
On 2026-01-16		 282.30
On 2026-01-30		 -11.19 293.08
WTD 300.98
On 2026-01-28		 282.30
On 2026-01-30		 -9.12 -3.07 300.98
On 2026-01-28		 282.30
On 2026-01-30		 -6.20 292.61
MTD 317.86
On 2026-01-16		 252.00
On 2026-01-08		 28.75 11.08 317.86
On 2026-01-16		 282.30
On 2026-01-30		 -11.19 293.08
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
ALEX

Alexander & Baldwin Inc.

20.74 0.00 0.00 495,541
SWKH

SWK Holdings Corporation

17.50 +0.05 +0.29 3,524
IBP

Installed Building Products Inc.

288.14 -4.53 -1.55 272,108