TopBuild Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	447.26	449.73	439.09	447.08	447.08	0.28%	264,142
Dec 1, 2025	445.50	454.16	441.46	445.82	445.82	-1.48%	226,897
Nov 28, 2025	456.64	456.64	448.21	452.50	452.50	-0.58%	99,601
Nov 26, 2025	443.34	460.63	443.34	455.13	455.13	1.77%	276,454
Nov 25, 2025	433.33	449.31	426.86	447.22	447.22	4.03%	328,606
Nov 24, 2025	429.39	435.72	426.00	429.89	429.89	-0.29%	191,664
Nov 21, 2025	409.15	434.59	409.15	431.15	431.15	5.86%	238,680
Nov 20, 2025	413.36	420.00	406.10	407.28	407.28	-1.33%	198,765
Nov 19, 2025	412.82	416.41	404.43	412.79	412.79	0.24%	238,697
Nov 18, 2025	399.00	411.83	397.20	411.81	411.81	2.04%	254,362
Nov 17, 2025	418.93	420.62	402.18	403.58	403.58	-3.68%	180,252
Nov 14, 2025	420.29	428.14	414.12	418.99	418.99	-1.28%	217,982
Nov 13, 2025	435.01	440.19	422.07	424.41	424.41	-3.54%	281,535
Nov 12, 2025	432.94	440.11	432.88	439.97	439.97	1.49%	308,681
Nov 11, 2025	434.82	438.42	426.37	433.53	433.53	-	292,749
Nov 10, 2025	423.59	433.90	422.27	433.51	433.51	2.60%	430,791