INSTALLED BLDG PRODS INC

Ticker: IBP CUSIP: 45780R101 Class: EQTY

STATE STREET CORP's Holding History (CIK: 0000093751)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 1,046,689 Value ($000) $271,501 Avg Close $258.27 Range $230.63 - $293.13

Q3 2025

Shares 1,096,680 Value ($000) $270,507 Avg Close $236.87 Range $177.10 - $279.23

Q2 2025

Shares 1,131,224 Value ($000) $203,982 Avg Close $165.66 Range $150.09 - $183.99

Q1 2025

Shares 1,156,149 Value ($000) $198,233 Avg Close $177.73 Range $157.03 - $210.44

Q4 2024

Shares 1,258,871 Value ($000) $220,617 Avg Close $213.48 Range $167.12 - $254.71

Q3 2024

Shares 1,248,515 Value ($000) $307,472 Avg Close $221.73 Range $191.35 - $275.30

Q2 2024

Shares 1,151,735 Value ($000) $236,889 Avg Close $220.32 Range $187.74 - $257.97

Q1 2024

Shares 1,055,416 Value ($000) $273,068 Avg Close $208.24 Range $163.06 - $255.75

Q4 2023

Shares 1,004,780 Value ($000) $183,694 Avg Close $135.96 Range $102.65 - $183.43

Q3 2023

Shares 976,541 Value ($000) $121,960 Avg Close $136.47 Range $117.59 - $152.77

Q2 2023

Shares 959,000 Value ($000) $134,413 Avg Close $113.50 Range $99.70 - $136.33

Q1 2023

Shares 924,430 Value ($000) $105,413 Avg Close $102.87 Range $82.09 - $115.81

Q4 2022

Shares 851,595 Value ($000) $72,897 Avg Close $80.06 Range $70.89 - $90.48

Q3 2022

Shares 848,279 Value ($000) $68,702 Avg Close $87.54 Range $72.53 - $100.77

Q2 2022

Shares 874,138 Value ($000) $72,693 Avg Close $80.60 Range $65.67 - $93.69

Q1 2022

Shares 878,995 Value ($000) $74,266 Avg Close $98.62 Range $79.44 - $130.96

Q4 2021

Shares 876,401 Value ($000) $122,451 Avg Close $118.83 Range $96.86 - $131.62

Q3 2021

Shares 900,181 Value ($000) $96,454 Avg Close $110.45 Range $99.42 - $119.67

Q2 2021

Shares 902,511 Value ($000) $110,431 Avg Close $112.77 Range $101.35 - $129.89

Q1 2021

Shares 825,006 Value ($000) $91,477 Avg Close $104.68 Range $91.56 - $119.90

Q4 2020

Shares 829,679 Value ($000) $84,569 Avg Close $94.11 Range $78.50 - $112.12

Q3 2020

Shares 794,957 Value ($000) $80,887 Avg Close $79.00 Range $60.85 - $95.39

Q2 2020

Shares 783,189 Value ($000) $53,868 Avg Close $51.05 Range $28.83 - $70.27

Q1 2020

Shares 749,135 Value ($000) $29,868 Avg Close $59.64 Range $26.74 - $73.95

Q4 2019

Shares 703,756 Value ($000) $48,468 Avg Close $62.16 Range $51.13 - $70.59

Q3 2019

Shares 693,309 Value ($000) $39,754 Avg Close $51.76 Range $46.31 - $56.48

Q2 2019

Shares 698,579 Value ($000) $41,370 Avg Close $48.55 Range $43.16 - $54.62

Q1 2019

Shares 664,285 Value ($000) $32,218 Avg Close $39.48 Range $30.22 - $45.94

Q4 2018

Shares 690,796 Value ($000) $23,273 Avg Close $32.03 Range $26.95 - $36.88

Q3 2018

Shares 705,986 Value ($000) $27,535 Avg Close $46.42 Range $35.71 - $55.02

Q2 2018

Shares 687,748 Value ($000) $38,891 Avg Close $54.61 Range $47.27 - $60.68

Q1 2018

Shares 648,386 Value ($000) $38,932 Avg Close $61.26 Range $49.39 - $72.02

Q4 2017

Shares 653,912 Value ($000) $49,666 Avg Close $63.84 Range $55.14 - $73.17

Q3 2017

Shares 562,435 Value ($000) $36,446 Avg Close $51.65 Range $46.95 - $60.45

Q2 2017

Shares 584,897 Value ($000) $30,963 Avg Close $47.42 Range $42.99 - $51.10

Q1 2017

Shares 545,595 Value ($000) $28,780 Avg Close $41.43 Range $36.86 - $48.84

Q4 2016

Shares 553,951 Value ($000) $22,880 Avg Close $35.11 Range $28.34 - $40.82

Q3 2016

Shares 620,557 Value ($000) $22,255 Avg Close $32.06 Range $27.79 - $35.91

Q2 2016

Shares 498,726 Value ($000) $18,098 Avg Close $28.63 Range $23.76 - $33.45

Q1 2016

Shares 514,779 Value ($000) $13,701 Avg Close $20.31 Range $16.22 - $24.96

Q4 2015

Shares 542,513 Value ($000) $13,472 Avg Close $22.32 Range $18.36 - $24.86

Q3 2015

Shares 293,293 Value ($000) $7,415 Avg Close $24.87 Range $22.06 - $27.62

Q2 2015

Shares 262,771 Value ($000) $6,432 Avg Close $20.77 Range $17.84 - $22.76

Q1 2015

Shares 145,361 Value ($000) $3,165 Avg Close $17.44 Range $15.56 - $20.37

Q4 2014

Shares 138,753 Value ($000) $2,472 Avg Close $14.83 Range $12.69 - $17.41

Q3 2014

Shares 136,965 Value ($000) $1,926 Avg Close $11.81 Range $9.97 - $13.48

Q2 2014

Shares 132,706 Value ($000) $1,625 Avg Close $12.27 Range $10.83 - $13.56

Q1 2014

Shares 55,392 Value ($000) $773 Avg Close $12.72 Range $11.09 - $14.26

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,046,689	$271,501	$258.27	$230.63 - $293.13
Q3 2025	1,096,680	$270,507	$236.87	$177.10 - $279.23
Q2 2025	1,131,224	$203,982	$165.66	$150.09 - $183.99
Q1 2025	1,156,149	$198,233	$177.73	$157.03 - $210.44
Q4 2024	1,258,871	$220,617	$213.48	$167.12 - $254.71
Q3 2024	1,248,515	$307,472	$221.73	$191.35 - $275.30
Q2 2024	1,151,735	$236,889	$220.32	$187.74 - $257.97
Q1 2024	1,055,416	$273,068	$208.24	$163.06 - $255.75
Q4 2023	1,004,780	$183,694	$135.96	$102.65 - $183.43
Q3 2023	976,541	$121,960	$136.47	$117.59 - $152.77
Q2 2023	959,000	$134,413	$113.50	$99.70 - $136.33
Q1 2023	924,430	$105,413	$102.87	$82.09 - $115.81
Q4 2022	851,595	$72,897	$80.06	$70.89 - $90.48
Q3 2022	848,279	$68,702	$87.54	$72.53 - $100.77
Q2 2022	874,138	$72,693	$80.60	$65.67 - $93.69
Q1 2022	878,995	$74,266	$98.62	$79.44 - $130.96
Q4 2021	876,401	$122,451	$118.83	$96.86 - $131.62
Q3 2021	900,181	$96,454	$110.45	$99.42 - $119.67
Q2 2021	902,511	$110,431	$112.77	$101.35 - $129.89
Q1 2021	825,006	$91,477	$104.68	$91.56 - $119.90
Q4 2020	829,679	$84,569	$94.11	$78.50 - $112.12
Q3 2020	794,957	$80,887	$79.00	$60.85 - $95.39
Q2 2020	783,189	$53,868	$51.05	$28.83 - $70.27
Q1 2020	749,135	$29,868	$59.64	$26.74 - $73.95
Q4 2019	703,756	$48,468	$62.16	$51.13 - $70.59
Q3 2019	693,309	$39,754	$51.76	$46.31 - $56.48
Q2 2019	698,579	$41,370	$48.55	$43.16 - $54.62
Q1 2019	664,285	$32,218	$39.48	$30.22 - $45.94
Q4 2018	690,796	$23,273	$32.03	$26.95 - $36.88
Q3 2018	705,986	$27,535	$46.42	$35.71 - $55.02
Q2 2018	687,748	$38,891	$54.61	$47.27 - $60.68
Q1 2018	648,386	$38,932	$61.26	$49.39 - $72.02
Q4 2017	653,912	$49,666	$63.84	$55.14 - $73.17
Q3 2017	562,435	$36,446	$51.65	$46.95 - $60.45
Q2 2017	584,897	$30,963	$47.42	$42.99 - $51.10
Q1 2017	545,595	$28,780	$41.43	$36.86 - $48.84
Q4 2016	553,951	$22,880	$35.11	$28.34 - $40.82
Q3 2016	620,557	$22,255	$32.06	$27.79 - $35.91
Q2 2016	498,726	$18,098	$28.63	$23.76 - $33.45
Q1 2016	514,779	$13,701	$20.31	$16.22 - $24.96
Q4 2015	542,513	$13,472	$22.32	$18.36 - $24.86
Q3 2015	293,293	$7,415	$24.87	$22.06 - $27.62
Q2 2015	262,771	$6,432	$20.77	$17.84 - $22.76
Q1 2015	145,361	$3,165	$17.44	$15.56 - $20.37
Q4 2014	138,753	$2,472	$14.83	$12.69 - $17.41
Q3 2014	136,965	$1,926	$11.81	$9.97 - $13.48
Q2 2014	132,706	$1,625	$12.27	$10.83 - $13.56
Q1 2014	55,392	$773	$12.72	$11.09 - $14.26