TopBuild Corp. Common Stock (BLD)

Historical Prices For TopBuild Corp. Common Stock (BLD)

Date Range:

2025-04-18 - 2025-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2025	357.50	365.53	357.50	363.11	308,023	363.11
7/16/2025	359.61	364.46	353.35	358.20	428,817	358.20
7/15/2025	377.00	377.00	355.74	356.97	533,544	356.97
7/14/2025	375.00	376.42	369.79	374.33	405,563	374.33
7/11/2025	377.91	384.93	377.87	377.87	491,487	377.87
7/10/2025	377.20	390.82	372.82	384.77	731,606	384.77
7/09/2025	364.90	381.14	359.46	378.80	870,174	378.80
7/08/2025	357.80	361.65	348.32	356.89	673,059	356.89
7/07/2025	345.82	348.93	339.11	343.69	482,299	343.69
7/03/2025	348.63	350.48	344.00	347.63	287,273	347.63
7/02/2025	342.90	349.22	340.49	345.17	449,063	345.17
7/01/2025	321.67	352.69	321.67	343.19	546,295	343.19
6/30/2025	325.56	327.15	322.14	323.74	451,775	323.74
6/27/2025	322.81	328.08	320.00	324.77	409,680	324.77
6/26/2025	321.08	322.81	316.43	320.93	220,280	320.93
6/25/2025	324.78	325.13	318.11	319.46	371,154	319.46
6/24/2025	324.74	328.94	323.39	326.59	324,664	326.59
6/23/2025	313.45	326.40	312.23	324.54	511,170	324.54
6/20/2025	300.68	317.80	300.26	316.03	845,379	316.03
6/18/2025	293.22	303.00	293.14	297.97	521,649	297.97
6/17/2025	299.63	303.50	293.20	294.06	381,167	294.06
6/16/2025	301.54	305.65	296.17	300.44	314,773	300.44
6/13/2025	304.29	307.69	296.31	298.53	374,837	298.53
6/12/2025	303.24	312.21	301.22	309.03	508,657	309.03
6/11/2025	313.49	315.58	303.50	304.58	423,188	304.58
6/10/2025	304.09	311.42	301.55	309.54	325,797	309.54
6/09/2025	299.36	302.97	297.17	300.80	261,168	300.80
6/06/2025	303.35	305.55	296.92	297.14	603,123	297.14
6/05/2025	287.97	305.59	287.50	301.19	728,182	301.19
6/04/2025	287.26	292.12	284.27	289.06	596,898	289.06
6/03/2025	281.80	287.79	281.06	286.52	341,212	286.52
6/02/2025	279.72	280.81	273.87	280.72	292,031	280.72
5/30/2025	281.54	283.72	277.77	282.89	497,609	282.89
5/29/2025	282.92	283.51	278.79	282.54	309,198	282.54
5/28/2025	285.19	287.14	279.21	279.22	428,434	279.22
5/27/2025	284.33	288.29	280.17	288.25	273,381	288.25
5/23/2025	275.73	280.82	275.73	279.65	174,597	279.65
5/22/2025	277.86	281.73	275.71	280.75	393,921	280.75
5/21/2025	287.85	287.85	277.37	279.85	283,159	279.85
5/20/2025	293.50	296.69	289.50	291.23	131,040	291.23
5/19/2025	295.52	297.42	290.65	295.50	176,634	295.50
5/16/2025	297.07	304.43	294.24	303.93	257,388	303.93
5/15/2025	299.73	299.77	290.53	296.42	272,657	296.42
5/14/2025	311.56	313.55	299.65	300.00	362,041	300.00
5/13/2025	315.54	316.04	310.11	313.15	248,569	313.15
5/12/2025	309.80	318.13	305.75	312.10	360,710	312.10
5/09/2025	291.68	297.18	291.44	295.26	283,103	295.26
5/08/2025	289.15	295.67	286.77	290.93	362,019	290.93
5/07/2025	288.80	290.35	279.47	285.03	450,154	285.03
5/06/2025	311.03	323.00	283.60	285.15	615,927	285.15
5/05/2025	299.14	302.14	291.77	292.00	798,377	292.00
5/02/2025	301.18	306.76	299.25	301.21	326,706	301.21
5/01/2025	297.60	304.49	292.49	298.59	248,066	298.59
4/30/2025	292.20	296.32	287.81	295.76	198,096	295.76
4/29/2025	294.56	298.25	291.29	296.96	154,115	296.96
4/28/2025	296.76	301.57	294.96	296.65	148,939	296.65
4/25/2025	298.93	300.55	295.19	296.69	164,613	296.69
4/24/2025	298.39	303.58	293.52	302.42	290,337	302.42
4/23/2025	303.39	305.47	293.79	295.89	308,192	295.89
4/22/2025	280.32	289.57	279.84	288.25	181,885	288.25
4/21/2025	282.92	282.92	273.87	276.57	164,330	276.57