TopBuild Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	382.00	385.89	372.42	375.66	375.66	-1.81%	410,333
Jul 29, 2025	384.10	386.51	379.14	382.59	382.59	-0.40%	311,942
Jul 28, 2025	383.97	388.30	378.78	384.12	384.12	0.04%	209,074
Jul 25, 2025	378.21	384.45	374.50	383.97	383.97	1.88%	215,608
Jul 24, 2025	379.69	380.93	373.41	376.87	376.87	-1.53%	348,136
Jul 23, 2025	380.12	383.20	375.63	382.74	382.74	1.99%	341,322
Jul 22, 2025	363.31	378.42	363.31	375.28	375.28	5.15%	435,850
Jul 21, 2025	360.45	364.13	356.47	356.89	356.89	0.13%	286,685
Jul 18, 2025	367.54	367.54	354.45	356.43	356.43	-1.84%	289,791
Jul 17, 2025	357.50	365.53	357.50	363.11	363.11	1.37%	308,023
Jul 16, 2025	359.61	364.46	353.35	358.20	358.20	0.34%	428,816
Jul 15, 2025	377.00	377.00	355.74	356.97	356.97	-4.64%	533,550
Jul 14, 2025	375.00	376.42	369.79	374.33	374.33	-0.94%	405,565
Jul 11, 2025	377.91	384.93	377.87	377.87	377.87	-1.79%	491,487
Jul 10, 2025	377.20	390.83	372.83	384.77	384.77	1.58%	731,627
Jul 9, 2025	364.90	381.14	359.46	378.80	378.80	6.14%	870,173
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