IBP: Installed Building Products Inc.

As of Friday, December 12th, 2025

$ 272.47

-12.61 -4.42%

Open: 286.62
High: 288.01
Low: 271.30
Volume: 315,541
Previous Close on Thursday, December 11th, 2025

$ 285.08

+1.50 +0.53%

Open: 286.00
High: 293.53
Low: 283.58
Volume: 349,967

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 286.62 288.01 271.30 272.47 315,541 -12.61 -4.42
2025-12-11 286.00 293.53 283.58 285.08 349,967 +1.50 +0.53
2025-12-10 267.46 286.61 266.59 283.58 46,041 +17.64 +6.63
2025-12-09 270.20 270.20 262.89 265.94 276,182 -1.66 -0.62
2025-12-08 268.84 274.00 265.00 267.60 348,225 -0.59 -0.22
2025-12-05 267.68 271.59 262.87 268.19 175,178 0.00 0.00
2025-12-04 269.12 270.78 264.46 268.19 254,807 -2.06 -0.76
2025-12-03 263.00 272.91 262.90 270.25 42,813 +7.04 +2.67
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 293.53
On 2025-12-11		 262.89
On 2025-12-09		 4.28 1.60 293.53
On 2025-12-11		 271.30
On 2025-12-12		 -7.57 274.93
10D 293.53
On 2025-12-11		 257.56
On 2025-12-01		 4.45 1.66 293.53
On 2025-12-11		 271.30
On 2025-12-12		 -7.57 271.06
20D 293.53
On 2025-12-11		 234.19
On 2025-11-18		 15.33 5.96 256.84
On 2025-11-14		 234.19
On 2025-11-18		 -8.82 263.54
WTD 293.53
On 2025-12-11		 262.89
On 2025-12-09		 4.28 1.60 293.53
On 2025-12-11		 271.30
On 2025-12-12		 -7.57 274.93
MTD 293.53
On 2025-12-11		 257.56
On 2025-12-01		 4.45 1.66 293.53
On 2025-12-11		 271.30
On 2025-12-12		 -7.57 271.06
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
IBP

Installed Building Products Inc.

272.47 -12.61 -4.42 315,541