TopBuild Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2025	357.80	361.65	348.33	356.89	356.89	3.84%	673,059
Jul 7, 2025	345.82	348.93	339.11	343.69	343.69	-1.13%	482,302
Jul 3, 2025	348.63	350.48	344.00	347.63	347.63	0.71%	287,273
Jul 2, 2025	342.90	349.22	340.49	345.17	345.17	0.58%	449,063
Jul 1, 2025	321.67	352.69	321.67	343.19	343.19	6.01%	546,296
Jun 30, 2025	325.56	327.16	322.14	323.74	323.74	-0.32%	451,775
Jun 27, 2025	322.81	328.08	320.00	324.77	324.77	1.20%	409,680
Jun 26, 2025	321.08	322.81	316.43	320.93	320.93	0.46%	220,280
Jun 25, 2025	324.78	325.13	318.11	319.46	319.46	-2.18%	371,154
Jun 24, 2025	324.74	328.94	323.40	326.59	326.59	0.63%	324,665
Jun 23, 2025	313.45	326.40	312.23	324.54	324.54	2.69%	511,169
Jun 20, 2025	300.68	317.80	300.27	316.03	316.03	6.06%	845,378
Jun 18, 2025	293.22	303.00	293.14	297.97	297.97	1.33%	521,649
Jun 17, 2025	299.63	303.51	293.20	294.06	294.06	-2.12%	381,166
Jun 16, 2025	301.54	305.65	296.17	300.44	300.44	0.64%	314,773
Jun 13, 2025	304.29	307.70	296.31	298.53	298.53	-3.40%	374,837
Jun 12, 2025	303.24	312.21	301.22	309.03	309.03	1.46%	508,697
Jun 11, 2025	313.49	315.58	303.50	304.58	304.58	-1.60%	423,188
Jun 10, 2025	304.09	311.42	301.55	309.54	309.54	2.91%	325,797
Jun 9, 2025	299.36	302.97	297.17	300.80	300.80	1.23%	261,168
Jun 6, 2025	303.35	305.55	296.92	297.14	297.14	-1.34%	603,123
Jun 5, 2025	287.97	305.59	287.50	301.19	301.19	4.20%	728,181
Jun 4, 2025	287.26	292.12	284.28	289.06	289.06	0.89%	596,898
Jun 3, 2025	281.80	287.79	281.06	286.52	286.52	2.07%	341,212
Jun 2, 2025	279.72	280.82	273.87	280.72	280.72	-0.77%	292,031
May 30, 2025	281.54	283.72	277.77	282.89	282.89	0.12%	497,609
May 29, 2025	282.92	283.51	278.79	282.54	282.54	1.19%	309,204
May 28, 2025	285.19	287.15	279.21	279.22	279.22	-3.13%	428,468
May 27, 2025	284.33	288.29	280.17	288.25	288.25	3.08%	273,381
May 23, 2025	275.73	280.82	275.73	279.65	279.65	-0.39%	174,597
May 22, 2025	277.86	281.73	275.71	280.75	280.75	0.32%	393,921
May 21, 2025	287.85	287.85	277.37	279.85	279.85	-3.91%	283,163
May 20, 2025	293.50	296.70	289.50	291.23	291.23	-1.45%	131,040
May 19, 2025	295.52	297.42	290.65	295.50	295.50	-2.77%	176,634
May 16, 2025	297.07	304.43	294.24	303.93	303.93	2.53%	257,388
May 15, 2025	299.73	299.78	290.53	296.42	296.42	-1.19%	272,657
May 14, 2025	311.56	313.55	299.65	300.00	300.00	-4.20%	362,190
May 13, 2025	315.54	316.04	310.11	313.15	313.15	0.34%	248,569
May 12, 2025	309.80	318.14	305.75	312.10	312.10	5.70%	360,710
May 9, 2025	291.68	297.18	291.44	295.26	295.26	1.49%	283,103
May 8, 2025	289.15	295.67	286.77	290.93	290.93	2.07%	362,024
May 7, 2025	288.80	290.35	279.47	285.03	285.03	-0.04%	450,154
May 6, 2025	311.03	323.00	283.60	285.15	285.15	-2.35%	615,927
May 5, 2025	299.14	302.14	291.77	292.00	292.00	-3.06%	798,378
May 2, 2025	301.18	306.76	299.25	301.21	301.21	0.88%	326,706
May 1, 2025	297.60	304.49	292.49	298.59	298.59	0.96%	248,066
Apr 30, 2025	292.20	296.32	287.82	295.76	295.76	-0.40%	198,096
Apr 29, 2025	294.56	298.26	291.29	296.96	296.96	0.10%	154,115
Apr 28, 2025	296.76	301.57	294.97	296.65	296.65	-0.01%	148,939
Apr 25, 2025	298.93	300.55	295.20	296.69	296.69	-1.89%	164,613