IBP: Installed Building Products Inc.

As of Friday, July 31st, 2026

$ 222.94

-2.22 -0.99%

Open: 222.98
High: 228.54
Low: 221.58
Volume: 29,633
Previous Close on Thursday, July 30th, 2026

$ 225.16

-5.17 -2.24%

Open: 231.13
High: 234.87
Low: 223.34
Volume: 291,628

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 222.98 228.54 221.58 222.94 29,633 -2.22 -0.99
2026-07-30 231.13 234.87 223.34 225.16 291,628 -5.17 -2.24
2026-07-29 235.40 240.55 229.27 230.33 429,361 -9.74 -4.06
2026-07-28 232.19 240.08 231.68 240.07 421,778 +11.52 +5.04
2026-07-27 230.11 236.17 227.50 228.55 360,373 +1.12 +0.49
2026-07-24 222.84 229.83 221.26 227.43 342,912 +4.55 +2.04
2026-07-23 227.35 227.35 217.29 222.88 437,985 -2.21 -0.98
2026-07-22 222.75 226.71 220.67 225.09 378,748 +3.00 +1.35
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 240.55
On 2026-07-29		 221.58
On 2026-07-31		 -4.49 -1.97 240.55
On 2026-07-29		 221.58
On 2026-07-31		 -7.89 229.41
10D 240.55
On 2026-07-29		 211.48
On 2026-07-21		 -5.71 -2.50 240.55
On 2026-07-29		 221.58
On 2026-07-31		 -7.89 226.88
20D 240.55
On 2026-07-29		 210.20
On 2026-07-08		 -5.32 -2.33 238.82
On 2026-07-17		 211.48
On 2026-07-21		 -11.45 225.81
WTD 240.55
On 2026-07-29		 221.58
On 2026-07-31		 -4.49 -1.97 240.55
On 2026-07-29		 221.58
On 2026-07-31		 -7.89 229.41
MTD 240.55
On 2026-07-29		 210.20
On 2026-07-08		 -6.90 -3.00 238.82
On 2026-07-17		 211.48
On 2026-07-21		 -11.45 225.84
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
ABCB

Ameris Bancorp

87.21 -0.36 -0.41 405,645
IBP

Installed Building Products Inc.

222.94 -2.22 -0.99 29,633