5 DAY PERFORMANCE
-9.66%
1 MONTH PERFORMANCE
-2.46%
3 MONTH PERFORMANCE
-29.81%
6 MONTH PERFORMANCE
-8.89%
YEAR-TO-DATE PERFORMANCE
-7.31%
1 YEAR PERFORMANCE
+23.48%
TopBuild Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $417.22 | $408.84 (-2.01%) | $417.22 | $407.87 | 833.83 K | $11.48 B |
| 05/12/2026 | $425.14 | $416.79 (-1.96%) | $426.51 | $416.78 | 581.73 K | $11.66 B |
| 05/11/2026 | $427.24 | $424.63 (-0.61%) | $429.32 | $421.97 | 615.50 K | $11.88 B |
| 05/08/2026 | $430.47 | $428.03 (-0.57%) | $432.81 | $420.89 | 653.94 K | $11.97 B |
| 05/07/2026 | $439.00 | $428.03 (-2.5%) | $439.79 | $426.29 | 757.28 K | $11.97 B |
| 05/06/2026 | $436.17 | $438.93 (0.63%) | $444.58 | $435.30 | 692.53 K | $12.28 B |
| 05/05/2026 | $438.44 | $428.78 (-2.2%) | $438.44 | $427.32 | 1.09 M | $12.00 B |
| 05/04/2026 | $438.67 | $430.56 (-1.85%) | $439.96 | $430.56 | 766.90 K | $12.05 B |
| 05/01/2026 | $443.10 | $438.98 (-0.93%) | $445.56 | $438.07 | 839.92 K | $12.28 B |
| 04/30/2026 | $441.92 | $442.70 (0.18%) | $446.28 | $438.32 | 859.10 K | $12.36 B |
| 04/29/2026 | $436.06 | $437.87 (0.42%) | $439.85 | $429.47 | 777.42 K | $12.23 B |
| 04/28/2026 | $443.12 | $435.15 (-1.8%) | $447.17 | $435.15 | 1.69 M | $12.15 B |
| 04/27/2026 | $453.59 | $445.78 (-1.72%) | $459.55 | $445.63 | 1.17 M | $12.45 B |
| 04/24/2026 | $463.38 | $453.71 (-2.09%) | $466.79 | $452.69 | 815.85 K | $12.67 B |
| 04/23/2026 | $456.67 | $465.24 (1.88%) | $466.20 | $453.51 | 1.12 M | $12.99 B |
| 04/22/2026 | $475.70 | $452.82 (-4.81%) | $476.57 | $452.29 | 1.82 M | $12.65 B |
| 04/21/2026 | $487.28 | $469.92 (-3.56%) | $490.79 | $469.50 | 2.27 M | $13.13 B |
| 04/20/2026 | $489.00 | $489.83 (0.17%) | $491.15 | $474.62 | 3.73 M | $13.68 B |
| 04/17/2026 | $396.62 | $410.31 (3.45%) | $424.27 | $395.21 | 382.50 K | $11.46 B |
| 04/16/2026 | $389.13 | $388.11 (-0.26%) | $394.17 | $382.54 | 213.94 K | $10.84 B |
| 04/15/2026 | $397.80 | $387.90 (-2.49%) | $397.80 | $384.94 | 266.74 K | $10.83 B |
| 04/14/2026 | $396.50 | $400.58 (1.03%) | $402.44 | $395.70 | 453.80 K | $11.19 B |
| 04/13/2026 | $391.34 | $396.43 (1.3%) | $398.15 | $384.47 | 323.30 K | $11.07 B |
| 04/10/2026 | $387.19 | $394.37 (1.85%) | $396.95 | $381.95 | 523.90 K | $11.01 B |
| 04/09/2026 | $377.31 | $384.47 (1.9%) | $387.98 | $371.70 | 372.15 K | $10.74 B |
| 04/08/2026 | $373.26 | $381.62 (2.24%) | $387.80 | $367.26 | 584.50 K | $10.66 B |
| 04/07/2026 | $355.04 | $350.86 (-1.18%) | $355.86 | $349.16 | 316.47 K | $9.80 B |
| 04/06/2026 | $355.00 | $360.67 (1.6%) | $362.09 | $353.89 | 254.19 K | $10.07 B |
| 04/02/2026 | $359.01 | $356.91 (-0.58%) | $371.94 | $349.70 | 331.84 K | $9.97 B |
| 04/01/2026 | $355.06 | $369.16 (3.97%) | $373.68 | $353.10 | 700.22 K | $10.31 B |
| 03/31/2026 | $342.13 | $351.30 (2.68%) | $356.28 | $339.29 | 354.00 K | $9.81 B |
| 03/30/2026 | $351.50 | $335.39 (-4.58%) | $355.51 | $333.43 | 552.70 K | $9.37 B |
| 03/27/2026 | $345.36 | $348.54 (0.92%) | $351.15 | $342.40 | 491.10 K | $9.73 B |
| 03/26/2026 | $358.78 | $347.81 (-3.06%) | $364.93 | $346.17 | 296.03 K | $9.71 B |
| 03/25/2026 | $359.23 | $364.37 (1.43%) | $364.57 | $343.20 | 461.06 K | $10.18 B |
| 03/24/2026 | $342.88 | $351.22 (2.43%) | $354.02 | $335.50 | 348.41 K | $9.81 B |
| 03/23/2026 | $345.53 | $346.99 (0.42%) | $359.77 | $342.00 | 484.60 K | $9.69 B |
| 03/20/2026 | $346.04 | $335.44 (-3.06%) | $346.25 | $331.33 | 630.00 K | $9.37 B |
| 03/19/2026 | $352.89 | $346.98 (-1.67%) | $354.35 | $343.88 | 360.04 K | $9.69 B |
| 03/18/2026 | $362.38 | $357.86 (-1.25%) | $369.13 | $356.25 | 253.74 K | $10.00 B |
| 03/17/2026 | $373.07 | $367.19 (-1.58%) | $375.00 | $365.93 | 239.70 K | $10.26 B |
| 03/16/2026 | $370.65 | $370.90 (0.07%) | $375.15 | $365.01 | 436.63 K | $10.36 B |
| 03/13/2026 | $368.71 | $367.21 (-0.41%) | $374.28 | $362.72 | 307.30 K | $10.26 B |
| 03/12/2026 | $372.69 | $364.83 (-2.11%) | $379.37 | $362.95 | 444.50 K | $10.19 B |
| 03/11/2026 | $382.00 | $379.96 (-0.53%) | $387.18 | $375.55 | 248.00 K | $10.61 B |
| 03/10/2026 | $384.89 | $384.77 (-0.03%) | $390.48 | $376.75 | 446.03 K | $10.75 B |
| 03/09/2026 | $378.82 | $386.89 (2.13%) | $387.95 | $367.09 | 559.29 K | $10.81 B |
| 03/06/2026 | $399.07 | $387.24 (-2.96%) | $402.04 | $383.59 | 504.17 K | $10.82 B |
| 03/05/2026 | $416.93 | $408.28 (-2.07%) | $425.43 | $406.84 | 389.80 K | $11.40 B |
| 03/04/2026 | $437.07 | $421.48 (-3.57%) | $437.07 | $417.59 | 394.95 K | $11.77 B |
| 03/03/2026 | $421.55 | $432.74 (2.65%) | $438.21 | $420.59 | 313.24 K | $12.09 B |
| 03/02/2026 | $438.77 | $438.95 (0.04%) | $444.77 | $426.87 | 236.55 K | $12.26 B |
| 02/27/2026 | $462.10 | $448.30 (-2.99%) | $462.31 | $445.86 | 443.70 K | $12.52 B |
| 02/26/2026 | $469.99 | $467.98 (-0.43%) | $494.13 | $440.36 | 720.90 K | $13.07 B |
| 02/25/2026 | $513.15 | $485.32 (-5.42%) | $513.98 | $480.23 | 333.92 K | $13.56 B |
| 02/24/2026 | $505.08 | $511.06 (1.18%) | $512.11 | $498.58 | 422.73 K | $14.27 B |
| 02/23/2026 | $515.23 | $505.80 (-1.83%) | $520.74 | $498.00 | 228.30 K | $14.13 B |
| 02/20/2026 | $523.53 | $518.92 (-0.88%) | $527.91 | $512.78 | 342.70 K | $14.54 B |
| 02/19/2026 | $527.82 | $522.58 (-0.99%) | $533.01 | $519.46 | 287.05 K | $14.64 B |
| 02/18/2026 | $544.78 | $533.10 (-2.14%) | $550.00 | $531.24 | 207.90 K | $14.94 B |
| 02/17/2026 | $548.21 | $545.06 (-0.57%) | $559.47 | $536.41 | 267.20 K | $15.27 B |
| 02/13/2026 | $540.58 | $550.90 (1.91%) | $554.00 | $532.00 | 335.00 K | $15.44 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
