5 DAY PERFORMANCE
-5.09%
1 MONTH PERFORMANCE
-8.08%
3 MONTH PERFORMANCE
+10.94%
6 MONTH PERFORMANCE
-10.47%
YEAR-TO-DATE PERFORMANCE
-7.31%
1 YEAR PERFORMANCE
+19.06%
TopBuild Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $429.60 | $425.52 (-0.95%) | $431.58 | $423.23 | 1.75 M | $11.90 B |
| 06/25/2026 | $417.02 | $427.14 (2.43%) | $427.72 | $416.54 | 1.80 M | $11.95 B |
| 06/24/2026 | $410.61 | $415.68 (1.23%) | $416.65 | $403.14 | 1.62 M | $11.63 B |
| 06/23/2026 | $411.89 | $407.41 (-1.09%) | $414.56 | $407.21 | 1.32 M | $11.40 B |
| 06/22/2026 | $424.10 | $413.47 (-2.51%) | $424.62 | $412.72 | 1.02 M | $11.57 B |
| 06/18/2026 | $417.45 | $426.51 (2.17%) | $426.51 | $416.71 | 1.29 M | $11.93 B |
| 06/17/2026 | $413.16 | $410.89 (-0.55%) | $427.17 | $409.50 | 620.70 K | $11.50 B |
| 06/16/2026 | $414.39 | $416.01 (0.39%) | $421.69 | $410.68 | 570.00 K | $11.64 B |
| 06/15/2026 | $419.78 | $412.04 (-1.84%) | $423.28 | $411.50 | 590.50 K | $11.53 B |
| 06/12/2026 | $412.96 | $411.08 (-0.46%) | $415.19 | $408.28 | 715.90 K | $11.50 B |
| 06/11/2026 | $395.75 | $409.84 (3.56%) | $410.68 | $394.30 | 1.14 M | $11.47 B |
| 06/10/2026 | $408.12 | $393.22 (-3.65%) | $408.18 | $390.23 | 1.02 M | $11.00 B |
| 06/09/2026 | $402.80 | $409.00 (1.54%) | $410.37 | $401.21 | 1.26 M | $11.44 B |
| 06/08/2026 | $401.92 | $399.03 (-0.72%) | $402.10 | $397.21 | 951.00 K | $11.16 B |
| 06/05/2026 | $405.25 | $401.82 (-0.85%) | $407.34 | $398.47 | 856.29 K | $11.24 B |
| 06/04/2026 | $410.00 | $406.31 (-0.9%) | $411.32 | $405.38 | 1.17 M | $11.37 B |
| 06/03/2026 | $405.72 | $408.50 (0.69%) | $412.27 | $405.72 | 1.08 M | $11.43 B |
| 06/02/2026 | $411.46 | $407.07 (-1.07%) | $414.89 | $404.00 | 884.10 K | $11.39 B |
| 06/01/2026 | $414.41 | $412.19 (-0.54%) | $418.38 | $410.37 | 759.70 K | $11.53 B |
| 05/29/2026 | $420.50 | $417.48 (-0.72%) | $425.32 | $416.33 | 1.07 M | $11.68 B |
| 05/28/2026 | $412.80 | $420.68 (1.91%) | $422.29 | $409.84 | 438.70 K | $11.77 B |
| 05/27/2026 | $417.15 | $417.52 (0.09%) | $421.19 | $412.93 | 600.83 K | $11.68 B |
| 05/26/2026 | $412.52 | $413.35 (0.2%) | $416.61 | $408.29 | 378.93 K | $11.56 B |
| 05/22/2026 | $415.00 | $407.97 (-1.69%) | $419.22 | $404.57 | 332.43 K | $11.41 B |
| 05/21/2026 | $410.05 | $411.18 (0.28%) | $414.37 | $405.90 | 524.10 K | $11.50 B |
| 05/20/2026 | $406.29 | $412.64 (1.56%) | $413.13 | $397.89 | 954.63 K | $11.54 B |
| 05/19/2026 | $402.96 | $398.26 (-1.17%) | $405.94 | $393.13 | 898.73 K | $11.14 B |
| 05/18/2026 | $402.70 | $406.29 (0.89%) | $408.08 | $397.84 | 677.50 K | $11.37 B |
| 05/15/2026 | $409.35 | $400.76 (-2.1%) | $409.35 | $400.00 | 794.20 K | $11.21 B |
| 05/14/2026 | $414.37 | $413.16 (-0.29%) | $420.92 | $407.81 | 720.50 K | $11.56 B |
| 05/13/2026 | $416.78 | $408.84 (-1.91%) | $417.22 | $407.87 | 904.20 K | $11.44 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 | $12.39 B |
| 04/29/2026 | $436.06 | $437.87 (0.42%) | $439.85 | $429.47 | 777.42 K | $12.25 B |
| 04/28/2026 | $443.12 | $435.15 (-1.8%) | $447.17 | $435.15 | 1.69 M | $12.17 B |
| 04/27/2026 | $453.59 | $445.78 (-1.72%) | $459.55 | $445.63 | 1.17 M | $12.47 B |
| 04/24/2026 | $463.38 | $453.71 (-2.09%) | $466.79 | $452.69 | 815.85 K | $12.69 B |
| 04/23/2026 | $456.67 | $465.24 (1.88%) | $466.20 | $453.51 | 1.12 M | $13.02 B |
| 04/22/2026 | $475.70 | $452.82 (-4.81%) | $476.57 | $452.29 | 1.82 M | $12.67 B |
| 04/21/2026 | $487.28 | $469.92 (-3.56%) | $490.79 | $469.50 | 2.27 M | $13.15 B |
| 04/20/2026 | $489.00 | $489.83 (0.17%) | $491.15 | $474.62 | 3.73 M | $13.70 B |
| 04/17/2026 | $396.62 | $410.31 (3.45%) | $424.27 | $395.21 | 382.50 K | $11.48 B |
| 04/16/2026 | $389.13 | $388.11 (-0.26%) | $394.17 | $382.54 | 213.94 K | $10.86 B |
| 04/15/2026 | $397.80 | $387.90 (-2.49%) | $397.80 | $384.94 | 266.74 K | $10.85 B |
| 04/14/2026 | $396.50 | $400.58 (1.03%) | $402.44 | $395.70 | 453.80 K | $11.21 B |
| 04/13/2026 | $391.34 | $396.43 (1.3%) | $398.15 | $384.47 | 323.30 K | $11.09 B |
| 04/10/2026 | $387.19 | $394.37 (1.85%) | $396.95 | $381.95 | 523.90 K | $11.03 B |
| 04/09/2026 | $377.31 | $384.47 (1.9%) | $387.98 | $371.70 | 372.15 K | $10.76 B |
| 04/08/2026 | $373.26 | $381.62 (2.24%) | $387.80 | $367.26 | 584.50 K | $10.68 B |
| 04/07/2026 | $355.04 | $350.86 (-1.18%) | $355.86 | $349.16 | 316.47 K | $9.82 B |
| 04/06/2026 | $355.00 | $360.67 (1.6%) | $362.09 | $353.89 | 254.19 K | $10.09 B |
| 04/02/2026 | $359.01 | $356.91 (-0.58%) | $371.94 | $349.70 | 331.84 K | $9.99 B |
| 04/01/2026 | $355.06 | $369.16 (3.97%) | $373.68 | $353.10 | 700.22 K | $10.33 B |
| 03/31/2026 | $342.13 | $351.30 (2.68%) | $356.28 | $339.29 | 354.00 K | $9.83 B |
| 03/30/2026 | $351.50 | $335.39 (-4.58%) | $355.51 | $333.43 | 552.70 K | $9.38 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.
