5 DAY PERFORMANCE
+1.03%
1 MONTH PERFORMANCE
-4.47%
3 MONTH PERFORMANCE
-7.78%
6 MONTH PERFORMANCE
-27.67%
YEAR-TO-DATE PERFORMANCE
-9.25%
1 YEAR PERFORMANCE
-31.64%
TopBuild Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $281.54 | $281.54 (0%) | $281.54 | $281.54 | 1.55 K | |
| 05/29/2025 | $282.92 | $282.54 (-0.13%) | $283.51 | $278.79 | 309.20 K | $8.20 B |
| 05/28/2025 | $285.19 | $279.22 (-2.09%) | $287.15 | $279.21 | 428.47 K | $8.11 B |
| 05/27/2025 | $284.33 | $288.25 (1.38%) | $288.29 | $280.17 | 273.40 K | $8.37 B |
| 05/23/2025 | $275.73 | $279.65 (1.42%) | $280.82 | $275.73 | 174.60 K | $8.12 B |
| 05/22/2025 | $277.86 | $280.75 (1.04%) | $281.73 | $275.71 | 393.92 K | $8.15 B |
| 05/21/2025 | $287.85 | $279.85 (-2.78%) | $287.85 | $277.37 | 283.20 K | $8.12 B |
| 05/20/2025 | $293.50 | $291.23 (-0.77%) | $296.70 | $289.50 | 131.04 K | $8.45 B |
| 05/19/2025 | $295.52 | $295.50 (-0.01%) | $297.42 | $290.65 | 176.63 K | $8.58 B |
| 05/16/2025 | $297.07 | $303.93 (2.31%) | $304.43 | $294.24 | 257.40 K | $8.82 B |
| 05/15/2025 | $299.73 | $296.42 (-1.1%) | $299.77 | $290.53 | 272.70 K | $8.60 B |
| 05/14/2025 | $311.56 | $300.00 (-3.71%) | $313.55 | $299.65 | 362.19 K | $8.71 B |
| 05/13/2025 | $315.54 | $313.15 (-0.76%) | $316.04 | $310.11 | 248.60 K | $9.09 B |
| 05/12/2025 | $309.80 | $312.10 (0.74%) | $318.14 | $305.75 | 360.71 K | $9.06 B |
| 05/09/2025 | $291.68 | $295.26 (1.23%) | $297.18 | $291.44 | 283.10 K | $8.57 B |
| 05/08/2025 | $289.15 | $290.93 (0.62%) | $295.67 | $286.77 | 362.02 K | $8.45 B |
| 05/07/2025 | $288.80 | $285.03 (-1.31%) | $290.35 | $279.47 | 450.20 K | $8.27 B |
| 05/06/2025 | $311.03 | $285.15 (-8.32%) | $323.00 | $283.60 | 615.93 K | $8.28 B |
| 05/05/2025 | $299.14 | $292.00 (-2.39%) | $302.14 | $291.77 | 798.40 K | $8.48 B |
| 05/02/2025 | $301.18 | $301.21 (0.01%) | $306.76 | $299.25 | 326.71 K | $8.74 B |
| 05/01/2025 | $297.60 | $298.59 (0.33%) | $304.49 | $292.49 | 248.10 K | $8.67 B |
| 04/30/2025 | $292.20 | $295.76 (1.22%) | $296.32 | $287.82 | 198.10 K | $8.59 B |
| 04/29/2025 | $294.56 | $296.96 (0.81%) | $298.26 | $291.29 | 154.12 K | $8.62 B |
| 04/28/2025 | $296.76 | $296.65 (-0.04%) | $301.57 | $294.96 | 148.94 K | $8.61 B |
| 04/25/2025 | $298.93 | $296.69 (-0.75%) | $300.55 | $295.20 | 164.61 K | $8.61 B |
| 04/24/2025 | $298.39 | $302.42 (1.35%) | $303.58 | $293.53 | 290.34 K | $8.78 B |
| 04/23/2025 | $303.39 | $295.89 (-2.47%) | $305.47 | $293.79 | 308.20 K | $8.59 B |
| 04/22/2025 | $280.32 | $288.25 (2.83%) | $289.57 | $279.84 | 181.89 K | $8.37 B |
| 04/21/2025 | $282.92 | $276.57 (-2.24%) | $282.92 | $273.87 | 164.33 K | $8.03 B |
| 04/17/2025 | $280.37 | $285.39 (1.79%) | $286.26 | $280.37 | 232.60 K | $8.28 B |
| 04/16/2025 | $285.38 | $279.29 (-2.13%) | $289.54 | $274.32 | 336.44 K | $8.11 B |
| 04/15/2025 | $290.73 | $287.14 (-1.23%) | $295.50 | $286.03 | 224.50 K | $8.34 B |
| 04/14/2025 | $292.38 | $292.21 (-0.06%) | $294.83 | $284.35 | 295.80 K | $8.48 B |
| 04/11/2025 | $279.53 | $288.63 (3.26%) | $290.45 | $275.90 | 265.10 K | $8.38 B |
| 04/10/2025 | $290.00 | $284.89 (-1.76%) | $292.44 | $274.87 | 332.40 K | $8.27 B |
| 04/09/2025 | $270.52 | $297.13 (9.84%) | $300.69 | $266.26 | 525.33 K | $8.63 B |
| 04/08/2025 | $294.01 | $275.93 (-6.15%) | $295.51 | $272.03 | 463.55 K | $8.01 B |
| 04/07/2025 | $290.92 | $287.12 (-1.31%) | $313.51 | $284.34 | 593.50 K | $8.33 B |
| 04/04/2025 | $277.10 | $303.09 (9.38%) | $308.25 | $272.24 | 905.10 K | $8.80 B |
| 04/03/2025 | $296.62 | $284.22 (-4.18%) | $298.61 | $279.15 | 595.30 K | $8.25 B |
| 04/02/2025 | $301.02 | $312.99 (3.98%) | $314.12 | $300.35 | 215.03 K | $9.09 B |
| 04/01/2025 | $307.07 | $305.24 (-0.6%) | $308.90 | $300.75 | 264.80 K | $8.86 B |
| 03/31/2025 | $301.32 | $304.95 (1.2%) | $308.28 | $297.01 | 321.70 K | $8.85 B |
| 03/28/2025 | $310.47 | $305.63 (-1.56%) | $311.37 | $302.18 | 369.10 K | $8.87 B |
| 03/27/2025 | $310.64 | $311.01 (0.12%) | $315.20 | $307.88 | 221.30 K | $9.03 B |
| 03/26/2025 | $313.06 | $311.82 (-0.4%) | $315.96 | $309.55 | 225.89 K | $9.05 B |
| 03/25/2025 | $312.25 | $313.21 (0.31%) | $316.49 | $309.52 | 339.64 K | $9.09 B |
| 03/24/2025 | $303.25 | $315.10 (3.91%) | $316.66 | $303.25 | 331.22 K | $9.15 B |
| 03/21/2025 | $300.55 | $298.52 (-0.68%) | $300.90 | $295.60 | 739.30 K | $8.67 B |
| 03/20/2025 | $302.43 | $306.55 (1.36%) | $313.34 | $302.43 | 254.96 K | $8.90 B |
| 03/19/2025 | $300.00 | $305.87 (1.96%) | $308.32 | $299.75 | 250.20 K | $8.88 B |
| 03/18/2025 | $302.48 | $300.35 (-0.7%) | $304.21 | $297.96 | 244.30 K | $8.72 B |
| 03/17/2025 | $298.47 | $301.25 (0.93%) | $304.02 | $298.04 | 319.10 K | $8.74 B |
| 03/14/2025 | $298.46 | $299.25 (0.26%) | $300.90 | $296.51 | 465.05 K | $8.69 B |
| 03/13/2025 | $301.04 | $295.18 (-1.95%) | $304.02 | $294.52 | 481.94 K | $8.57 B |
| 03/12/2025 | $301.33 | $303.03 (0.56%) | $306.70 | $295.00 | 397.10 K | $8.80 B |
| 03/11/2025 | $308.64 | $297.32 (-3.67%) | $309.48 | $296.18 | 392.60 K | $8.63 B |
| 03/10/2025 | $305.41 | $308.64 (1.06%) | $319.55 | $305.41 | 528.73 K | $8.96 B |
| 03/07/2025 | $304.75 | $308.06 (1.09%) | $311.48 | $298.99 | 383.62 K | $8.94 B |
| 03/06/2025 | $304.11 | $305.34 (0.4%) | $307.57 | $298.12 | 370.56 K | $8.86 B |
| 03/05/2025 | $297.88 | $304.87 (2.35%) | $307.01 | $296.88 | 382.70 K | $8.85 B |
| 03/04/2025 | $291.54 | $295.17 (1.25%) | $301.51 | $288.31 | 379.29 K | $8.57 B |
| 03/03/2025 | $306.92 | $296.12 (-3.52%) | $309.26 | $293.88 | 351.61 K | $8.60 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.
