TopBuild Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	413.16	427.17	409.50	410.89	410.89	-1.23%	620,697
Jun 16, 2026	414.39	421.69	410.68	416.01	416.01	0.96%	569,966
Jun 15, 2026	419.78	423.28	411.50	412.04	412.04	0.23%	590,161
Jun 12, 2026	412.96	415.19	408.28	411.08	411.08	0.30%	715,868
Jun 11, 2026	395.75	410.68	394.30	409.84	409.84	4.23%	1,095,198
Jun 10, 2026	408.12	408.18	390.23	393.22	393.22	-3.86%	1,018,094
Jun 9, 2026	402.80	410.37	401.21	409.00	409.00	2.50%	1,255,965
Jun 8, 2026	401.92	402.10	397.21	399.03	399.03	-0.69%	923,293
Jun 5, 2026	405.25	407.34	398.47	401.82	401.82	-1.11%	828,313
Jun 4, 2026	410.00	411.32	405.38	406.31	406.31	-0.54%	1,120,148
Jun 3, 2026	405.72	412.27	405.72	408.50	408.50	0.35%	1,073,849
Jun 2, 2026	411.46	414.89	404.00	407.07	407.07	-1.24%	879,333
Jun 1, 2026	414.41	418.38	410.37	412.19	412.19	-1.27%	712,073
May 29, 2026	420.50	425.32	416.33	417.48	417.48	-0.76%	1,034,936
May 28, 2026	412.80	422.29	409.84	420.68	420.68	0.76%	437,398
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