TopBuild Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	419.15	431.91	415.00	430.21	-	3.12%	86,893
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
Nov 7, 2025	403.97	422.89	403.25	422.54	422.54	4.15%	421,875
Nov 6, 2025	407.52	409.42	398.78	405.71	405.71	0.02%	343,348
Nov 5, 2025	416.19	428.82	403.44	405.63	405.63	-3.15%	396,119
Nov 4, 2025	417.17	420.74	392.95	418.84	418.84	-0.87%	614,742
Nov 3, 2025	418.53	424.04	409.11	422.50	422.50	-	606,583
Oct 31, 2025	419.06	423.97	415.47	422.48	422.48	0.36%	222,450
Oct 30, 2025	431.30	437.40	420.11	420.96	420.96	-2.62%	333,324
Oct 29, 2025	439.70	446.28	427.49	432.27	432.27	-2.65%	384,026
Oct 28, 2025	451.51	455.93	443.54	444.03	444.03	-2.10%	193,900
Oct 27, 2025	453.81	457.00	450.25	453.57	453.57	0.35%	254,084
Oct 24, 2025	453.56	461.49	449.22	451.98	451.98	0.52%	274,728
Oct 23, 2025	445.67	451.36	442.04	449.66	449.66	1.38%	287,990
Oct 22, 2025	445.68	448.21	440.43	443.56	443.56	-1.01%	289,756