TopBuild Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	540.58	554.00	532.00	550.90	550.90	2.53%	334,921
Feb 12, 2026	548.92	555.85	537.14	537.33	537.33	-1.25%	300,873
Feb 11, 2026	537.55	545.11	521.03	544.12	544.12	0.78%	372,208
Feb 10, 2026	525.73	540.05	525.73	539.89	539.89	3.35%	315,857
Feb 9, 2026	517.40	523.27	512.57	522.39	522.39	0.94%	318,082
Feb 6, 2026	500.22	521.10	495.99	517.50	517.50	4.78%	420,062
Feb 5, 2026	498.36	507.00	488.96	493.91	493.91	-1.18%	296,673
Feb 4, 2026	484.98	505.94	484.98	499.83	499.83	4.01%	391,504
Feb 3, 2026	466.16	491.37	463.14	480.56	480.56	3.54%	297,512
Feb 2, 2026	465.61	473.83	461.00	464.12	464.12	-0.84%	179,197
Jan 30, 2026	473.39	474.35	461.05	468.05	468.05	-2.51%	281,404
Jan 29, 2026	484.53	488.26	469.51	480.09	480.09	-0.45%	188,828
Jan 28, 2026	481.34	489.38	475.40	482.24	482.24	0.35%	158,261
Jan 27, 2026	477.04	482.49	468.76	480.55	480.55	-0.08%	198,628
Jan 26, 2026	490.14	490.55	477.84	480.95	480.95	-1.51%	252,303
Jan 23, 2026	490.11	492.87	482.08	488.33	488.33	-0.84%	177,076
Jan 22, 2026	497.42	507.38	488.34	492.46	492.46	-0.37%	300,645
Jan 21, 2026	486.22	503.13	482.75	494.28	494.28	2.44%	346,359
Jan 20, 2026	486.08	491.84	478.04	482.51	482.51	-2.28%	268,341
Jan 16, 2026	499.84	509.36	490.76	493.77	493.77	-1.38%	306,328
Jan 15, 2026	495.02	502.88	489.40	500.68	500.68	3.00%	285,158
Jan 14, 2026	487.61	491.26	481.48	486.10	486.10	-0.70%	251,897
Jan 13, 2026	473.46	491.09	471.13	489.53	489.53	3.17%	379,817
Jan 12, 2026	463.00	479.99	461.00	474.48	474.48	1.88%	438,331
Jan 9, 2026	448.99	466.92	447.29	465.73	465.73	5.59%	954,497
Jan 8, 2026	418.01	444.65	417.72	441.07	441.07	4.50%	336,237
Jan 7, 2026	446.80	447.85	420.66	422.07	422.07	-5.12%	376,355
Jan 6, 2026	439.49	448.63	436.08	444.86	444.86	0.50%	171,369
Jan 5, 2026	430.32	447.80	430.32	442.64	442.64	2.59%	238,433
Jan 2, 2026	419.15	432.01	415.00	431.45	431.45	3.42%	158,778
Dec 31, 2025	424.06	426.00	416.63	417.19	417.19	-1.86%	169,131
Dec 30, 2025	426.47	429.39	422.72	425.11	425.11	-0.62%	264,087
Dec 29, 2025	432.09	432.09	425.78	427.77	427.77	-0.96%	205,830
Dec 26, 2025	427.29	433.13	425.08	431.92	431.92	0.89%	67,491
Dec 24, 2025	427.01	430.82	422.95	428.13	428.13	0.33%	94,400
Dec 23, 2025	430.31	430.47	422.81	426.73	426.73	-0.65%	195,601
Dec 22, 2025	430.31	430.73	422.96	429.53	429.53	0.64%	132,582
Dec 19, 2025	427.42	430.97	419.47	426.78	426.78	-0.79%	843,316
Dec 18, 2025	426.11	433.70	420.26	430.18	430.18	2.66%	370,885
Dec 17, 2025	423.93	431.17	414.49	419.03	419.03	-2.23%	254,134
Dec 16, 2025	429.28	431.15	421.85	428.59	428.59	-	313,869
Dec 15, 2025	439.15	440.50	423.44	428.59	428.59	-1.68%	378,828
Dec 12, 2025	445.81	449.95	434.65	435.91	435.91	-1.83%	480,250
Dec 11, 2025	447.03	454.91	441.82	444.02	444.02	0.78%	324,643
Dec 10, 2025	421.45	442.98	419.00	440.60	440.60	5.11%	495,307
Dec 9, 2025	431.02	436.31	418.75	419.17	419.17	-3.27%	347,420
Dec 8, 2025	436.42	437.20	430.56	433.34	433.34	-0.85%	234,048
Dec 5, 2025	441.78	446.61	436.11	437.04	437.04	-1.30%	201,610
Dec 4, 2025	448.67	450.85	436.03	442.81	442.81	-1.56%	220,061
Dec 3, 2025	447.95	454.55	442.26	449.83	449.83	0.62%	296,020