TopBuild Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	447.95	454.55	442.26	449.83	449.83	0.62%	285,049
Dec 2, 2025	447.26	449.73	439.09	447.08	447.08	0.28%	255,889
Dec 1, 2025	445.50	454.16	441.46	445.82	445.82	-1.48%	224,330
Nov 28, 2025	456.64	456.64	448.21	452.50	452.50	-0.58%	97,383
Nov 26, 2025	443.34	460.63	443.34	455.13	455.13	1.77%	272,092
Nov 25, 2025	433.33	449.31	426.86	447.22	447.22	4.03%	311,609
Nov 24, 2025	429.39	435.72	426.00	429.89	429.89	-0.29%	188,878
Nov 21, 2025	409.15	434.59	409.15	431.15	431.15	5.86%	238,656
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
Oct 21, 2025	438.68	456.22	434.91	448.08	448.08	1.68%	317,659
Oct 20, 2025	437.36	443.20	435.34	440.68	440.68	1.30%	174,397
Oct 17, 2025	434.26	437.55	429.82	435.04	435.04	0.06%	212,521
Oct 16, 2025	442.65	442.65	434.57	434.77	434.77	-1.48%	189,629
Oct 15, 2025	439.13	445.94	434.82	441.29	441.29	0.47%	229,509
Oct 14, 2025	420.61	442.63	415.67	439.22	439.22	3.46%	306,307
Oct 13, 2025	426.35	427.78	420.00	424.55	424.55	0.31%	267,092
Oct 10, 2025	426.00	430.58	421.54	423.22	423.22	-0.61%	434,930
Oct 9, 2025	433.04	434.73	419.98	425.80	425.80	-2.38%	655,027
Oct 8, 2025	413.53	436.76	408.65	436.17	436.17	10.08%	842,979
Oct 7, 2025	395.92	399.99	393.38	396.24	396.24	-0.32%	525,386
Oct 6, 2025	401.31	401.31	392.21	397.52	397.52	-0.47%	345,396
Oct 3, 2025	394.68	401.78	392.60	399.39	399.39	1.68%	503,809
Oct 2, 2025	392.06	394.73	386.50	392.80	392.80	-0.36%	300,394
Oct 1, 2025	394.77	395.45	389.27	394.20	394.20	0.85%	207,112
Sep 30, 2025	392.21	393.71	386.51	390.86	390.86	-0.46%	309,038
Sep 29, 2025	394.36	397.28	386.89	392.65	392.65	-0.20%	197,847
Sep 26, 2025	387.64	394.16	386.88	393.42	393.42	1.58%	200,110
Sep 25, 2025	388.43	393.76	387.31	387.31	387.31	-1.56%	270,100
Sep 24, 2025	395.75	400.93	391.61	393.46	393.46	-1.17%	261,993