TopBuild Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	453,593
Apr 13, 2026	391.34	398.15	384.47	396.43	396.43	0.52%	323,254
Apr 10, 2026	387.19	396.95	381.95	394.37	394.37	2.57%	522,950
Apr 9, 2026	377.31	387.98	371.70	384.47	384.47	0.75%	372,142
Apr 8, 2026	373.26	387.80	367.26	381.62	381.62	8.77%	584,450
Apr 7, 2026	355.04	355.86	349.16	350.86	350.86	-2.72%	316,234
Apr 6, 2026	355.00	362.09	353.89	360.67	360.67	1.05%	253,598
Apr 2, 2026	359.01	371.94	349.70	356.91	356.91	-3.32%	331,840
Apr 1, 2026	355.06	373.68	353.10	369.16	369.16	5.08%	700,133
Mar 31, 2026	342.13	356.28	339.29	351.30	351.30	4.74%	353,970
Mar 30, 2026	351.50	355.51	333.43	335.39	335.39	-3.77%	552,680
Mar 27, 2026	345.36	351.15	342.40	348.54	348.54	0.21%	489,102
Mar 26, 2026	358.78	364.93	346.17	347.81	347.81	-4.54%	296,003
Mar 25, 2026	359.23	364.57	343.20	364.37	364.37	3.74%	460,355
Mar 24, 2026	342.88	354.02	335.50	351.22	351.22	1.22%	285,897
Mar 23, 2026	345.53	359.77	342.00	346.99	346.99	3.44%	484,576
Mar 20, 2026	346.04	346.25	331.33	335.44	335.44	-3.33%	616,569
Mar 19, 2026	352.89	354.35	343.88	346.98	346.98	-3.04%	358,528
Mar 18, 2026	362.38	369.13	356.25	357.86	357.86	-2.54%	253,655
Mar 17, 2026	373.07	375.00	365.93	367.19	367.19	-1.00%	239,620
Mar 16, 2026	370.65	375.15	365.01	370.90	370.90	1.00%	436,610
Mar 13, 2026	368.71	374.28	362.72	367.21	367.21	0.65%	307,270
Mar 12, 2026	372.69	379.37	362.95	364.83	364.83	-3.98%	444,496
Mar 11, 2026	382.00	387.18	375.55	379.96	379.96	-1.25%	247,965
Mar 10, 2026	384.89	390.48	376.75	384.77	384.77	-0.55%	446,028
Mar 9, 2026	378.82	387.95	367.09	386.89	386.89	-0.09%	559,026
Mar 6, 2026	399.07	402.04	383.59	387.24	387.24	-5.15%	503,877
Mar 5, 2026	416.93	425.43	406.84	408.28	408.28	-3.13%	389,481
Mar 4, 2026	437.07	437.07	417.59	421.48	421.48	-2.60%	394,778
Mar 3, 2026	421.55	438.21	420.59	432.74	432.74	-1.41%	313,134
Mar 2, 2026	438.77	444.77	426.87	438.95	438.95	-2.09%	236,050
Feb 27, 2026	462.10	462.31	445.86	448.30	448.30	-4.21%	439,993
Feb 26, 2026	469.99	494.13	440.36	467.98	467.98	-3.57%	720,789
Feb 25, 2026	513.15	513.98	480.23	485.32	485.32	-5.04%	333,780
Feb 24, 2026	505.08	512.11	498.58	511.06	511.06	1.04%	422,584
Feb 23, 2026	515.23	520.74	498.00	505.80	505.80	-2.53%	228,244
Feb 20, 2026	523.53	527.91	512.78	518.92	518.92	-0.70%	342,701
Feb 19, 2026	527.82	533.01	519.46	522.58	522.58	-1.97%	287,041
Feb 18, 2026	544.78	550.00	531.24	533.10	533.10	-2.19%	207,895
Feb 17, 2026	548.21	559.47	536.41	545.06	545.06	-1.06%	267,190
Feb 13, 2026	540.58	554.00	532.00	550.90	550.90	2.53%	334,921
Feb 12, 2026	548.92	555.85	537.14	537.33	537.33	-1.25%	300,873
Feb 11, 2026	537.55	545.11	521.03	544.12	544.12	0.78%	372,208
Feb 10, 2026	525.73	540.05	525.73	539.89	539.89	3.35%	315,857
Feb 9, 2026	517.40	523.27	512.57	522.39	522.39	0.94%	318,082
Feb 6, 2026	500.22	521.10	495.99	517.50	517.50	4.78%	420,062
Feb 5, 2026	498.36	507.00	488.96	493.91	493.91	-1.18%	296,673
Feb 4, 2026	484.98	505.94	484.98	499.83	499.83	4.01%	391,504