TopBuild Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	412.80	417.20	409.84	416.01	-	-0.36%	167,007
May 27, 2026	417.15	421.19	412.93	417.52	417.52	1.01%	544,241
May 26, 2026	412.52	416.61	408.29	413.35	413.35	1.32%	371,052
May 22, 2026	415.00	419.22	404.57	407.97	407.97	-0.78%	328,724
May 21, 2026	410.05	414.37	405.90	411.18	411.18	-0.35%	523,815
May 20, 2026	406.29	413.13	397.89	412.64	412.64	3.61%	927,248
May 19, 2026	402.96	405.94	393.13	398.26	398.26	-1.98%	891,094
May 18, 2026	402.70	408.08	397.84	406.29	406.29	1.38%	669,510
May 15, 2026	409.35	409.35	400.00	400.76	400.76	-3.00%	794,169
May 14, 2026	414.37	420.92	407.81	413.16	413.16	1.06%	720,502
May 13, 2026	416.78	417.22	407.87	408.84	408.84	-1.91%	904,150
May 12, 2026	425.14	426.51	416.78	416.79	416.79	-1.85%	581,726
May 11, 2026	427.24	429.32	421.97	424.63	424.63	-0.79%	615,452
May 8, 2026	430.47	432.81	420.89	428.03	428.03	-	653,942
May 7, 2026	439.00	439.79	426.29	428.03	428.03	-2.48%	757,282
May 6, 2026	436.17	444.58	435.30	438.93	438.93	2.37%	692,532
May 5, 2026	438.44	438.44	427.32	428.78	428.78	-0.41%	1,091,100
May 4, 2026	438.67	439.96	430.56	430.56	430.56	-1.92%	766,869
May 1, 2026	443.10	445.56	438.07	438.98	438.98	-0.84%	839,915
Apr 30, 2026	441.92	446.28	438.32	442.70	442.70	1.10%	859,094
Apr 29, 2026	436.06	439.85	429.47	437.87	437.87	0.63%	777,415
Apr 28, 2026	443.12	447.17	435.15	435.15	435.15	-2.38%	1,688,515
Apr 27, 2026	453.59	459.55	445.63	445.78	445.78	-1.75%	1,167,754
Apr 24, 2026	463.38	466.79	452.69	453.71	453.71	-2.48%	815,847
Apr 23, 2026	456.67	466.20	453.51	465.24	465.24	2.74%	1,115,381
Apr 22, 2026	475.70	476.57	452.29	452.82	452.82	-3.64%	1,823,981
Apr 21, 2026	487.28	490.79	469.50	469.92	469.92	-4.06%	2,272,476
Apr 20, 2026	489.00	491.15	474.62	489.83	489.83	19.38%	3,733,429
Apr 17, 2026	396.62	424.27	395.21	410.31	410.31	5.72%	382,468
Apr 16, 2026	389.13	394.17	382.54	388.11	388.11	0.05%	213,942
Apr 15, 2026	397.80	397.80	384.94	387.90	387.90	-3.17%	266,742
Apr 14, 2026	396.50	402.44	395.70	400.58	400.58	1.05%	453,750
Apr 13, 2026	391.34	398.15	384.47	396.43	396.43	0.52%	323,268
Apr 10, 2026	387.19	396.95	381.95	394.37	394.37	2.57%	523,863
Apr 9, 2026	377.31	387.98	371.70	384.47	384.47	0.75%	372,147
Apr 8, 2026	373.26	387.80	367.26	381.62	381.62	8.77%	584,451
Apr 7, 2026	355.04	355.86	349.16	350.86	350.86	-2.72%	316,465
Apr 6, 2026	355.00	362.09	353.89	360.67	360.67	1.05%	254,189
Apr 2, 2026	359.01	371.94	349.70	356.91	356.91	-3.32%	331,841
Apr 1, 2026	355.06	373.68	353.10	369.16	369.16	5.08%	700,219
Mar 31, 2026	342.13	356.28	339.29	351.30	351.30	4.74%	353,980
Mar 30, 2026	351.50	355.51	333.43	335.39	335.39	-3.77%	552,682
Mar 27, 2026	345.36	351.15	342.40	348.54	348.54	0.21%	491,085
Mar 26, 2026	358.78	364.93	346.17	347.81	347.81	-4.54%	296,029
Mar 25, 2026	359.23	364.57	343.20	364.37	364.37	3.74%	461,059
Mar 24, 2026	342.88	354.02	335.50	351.22	351.22	1.22%	348,408
Mar 23, 2026	345.53	359.77	342.00	346.99	346.99	3.44%	484,578
Mar 20, 2026	346.04	346.25	331.33	335.44	335.44	-3.33%	629,968
Mar 19, 2026	352.89	354.35	343.88	346.98	346.98	-3.04%	360,037
Mar 18, 2026	362.38	369.13	356.25	357.86	357.86	-2.54%	253,738