NYSE - Delayed Quote USD
Builders FirstSource, Inc. (BLDR)
112.96
+1.33
+(1.19%)
At close: June 9 at 4:00:02 PM EDT
113.68
+0.72
+(0.64%)
After hours: June 9 at 7:34:44 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 113.03 | 113.69 | 111.24 | 112.96 | 112.96 | 1,375,900 |
| Jun 6, 2025 | 114.28 | 114.64 | 111.39 | 111.63 | 111.63 | 1,252,500 |
| Jun 5, 2025 | 112.73 | 114.24 | 110.92 | 113.36 | 113.36 | 2,246,000 |
| Jun 4, 2025 | 110.94 | 113.61 | 110.71 | 112.73 | 112.73 | 2,101,300 |
| Jun 3, 2025 | 107.34 | 110.55 | 105.98 | 110.20 | 110.20 | 2,459,400 |
| Jun 2, 2025 | 106.99 | 107.51 | 102.60 | 105.63 | 105.63 | 2,245,600 |
| May 30, 2025 | 107.99 | 108.65 | 106.66 | 107.68 | 107.68 | 2,395,200 |
| May 29, 2025 | 109.07 | 109.44 | 106.94 | 108.93 | 108.93 | 1,885,800 |
| May 28, 2025 | 111.26 | 111.44 | 107.29 | 107.46 | 107.46 | 1,953,800 |
| May 27, 2025 | 110.77 | 111.79 | 108.94 | 111.50 | 111.50 | 1,644,600 |
| May 23, 2025 | 106.56 | 108.76 | 106.56 | 108.33 | 108.33 | 1,382,500 |
| May 22, 2025 | 108.34 | 110.09 | 107.53 | 109.84 | 109.84 | 2,798,800 |
| May 21, 2025 | 113.20 | 113.83 | 108.35 | 108.38 | 108.38 | 3,103,600 |
| May 20, 2025 | 116.63 | 117.50 | 114.21 | 114.62 | 114.62 | 1,372,000 |
| May 19, 2025 | 116.89 | 119.21 | 116.51 | 117.60 | 117.60 | 1,761,300 |
| May 16, 2025 | 118.69 | 121.05 | 118.00 | 120.64 | 120.64 | 1,603,700 |
| May 15, 2025 | 119.01 | 119.23 | 116.54 | 117.96 | 117.96 | 2,308,000 |
| May 14, 2025 | 122.00 | 123.74 | 118.91 | 119.51 | 119.51 | 1,921,000 |
| May 13, 2025 | 120.53 | 126.70 | 120.53 | 123.81 | 123.81 | 4,275,800 |
| May 12, 2025 | 117.12 | 120.56 | 114.54 | 117.99 | 117.99 | 2,746,300 |
| May 9, 2025 | 111.91 | 112.32 | 110.55 | 110.72 | 110.72 | 1,629,700 |
| May 8, 2025 | 107.28 | 111.77 | 106.51 | 111.07 | 111.07 | 2,557,000 |
| May 7, 2025 | 108.49 | 108.49 | 103.81 | 105.99 | 105.99 | 2,764,900 |
| May 6, 2025 | 109.77 | 111.21 | 106.66 | 107.15 | 107.15 | 2,451,100 |
| May 5, 2025 | 112.83 | 114.72 | 111.53 | 111.86 | 111.86 | 1,937,800 |
| May 2, 2025 | 113.32 | 115.92 | 112.78 | 114.13 | 114.13 | 2,027,600 |
| May 1, 2025 | 116.05 | 118.70 | 111.42 | 111.93 | 111.93 | 3,461,200 |
| Apr 30, 2025 | 117.69 | 119.68 | 117.02 | 119.63 | 119.63 | 1,975,900 |
| Apr 29, 2025 | 119.04 | 121.20 | 118.35 | 120.24 | 120.24 | 969,100 |
| Apr 28, 2025 | 121.40 | 123.38 | 120.07 | 121.50 | 121.50 | 895,700 |
| Apr 25, 2025 | 119.61 | 121.60 | 119.61 | 121.35 | 121.35 | 819,400 |
| Apr 24, 2025 | 118.46 | 121.25 | 116.81 | 120.91 | 120.91 | 900,400 |
| Apr 23, 2025 | 120.24 | 123.20 | 117.18 | 117.26 | 117.26 | 1,154,500 |
| Apr 22, 2025 | 116.20 | 117.46 | 113.01 | 116.10 | 116.10 | 1,340,700 |
| Apr 21, 2025 | 114.63 | 115.38 | 112.80 | 114.08 | 114.08 | 1,422,300 |
| Apr 17, 2025 | 113.46 | 118.62 | 113.22 | 116.94 | 116.94 | 2,158,100 |
| Apr 16, 2025 | 117.30 | 119.10 | 112.27 | 113.06 | 113.06 | 2,370,900 |
| Apr 15, 2025 | 118.89 | 121.07 | 118.18 | 118.22 | 118.22 | 1,511,700 |
| Apr 14, 2025 | 123.28 | 124.00 | 117.80 | 119.50 | 119.50 | 1,716,000 |
| Apr 11, 2025 | 118.80 | 121.35 | 114.91 | 120.90 | 120.90 | 1,494,700 |
| Apr 10, 2025 | 122.09 | 122.09 | 115.77 | 119.94 | 119.94 | 1,732,900 |
| Apr 9, 2025 | 112.36 | 125.09 | 110.84 | 124.73 | 124.73 | 2,687,500 |
| Apr 8, 2025 | 121.75 | 122.79 | 112.13 | 113.83 | 113.83 | 2,504,700 |
| Apr 7, 2025 | 119.85 | 126.54 | 117.79 | 118.91 | 118.91 | 2,436,800 |
| Apr 4, 2025 | 116.14 | 125.82 | 114.70 | 123.96 | 123.96 | 2,899,100 |
| Apr 3, 2025 | 125.86 | 125.86 | 119.58 | 119.82 | 119.82 | 1,535,300 |
| Apr 2, 2025 | 124.01 | 131.32 | 123.65 | 131.12 | 131.12 | 1,411,900 |
| Apr 1, 2025 | 125.09 | 127.25 | 123.85 | 125.61 | 125.61 | 1,500,300 |
| Mar 31, 2025 | 121.08 | 125.96 | 119.65 | 124.94 | 124.94 | 1,979,500 |
| Mar 28, 2025 | 128.03 | 128.49 | 123.98 | 124.51 | 124.51 | 1,129,500 |
| Mar 27, 2025 | 128.58 | 129.41 | 126.85 | 128.03 | 128.03 | 789,500 |
| Mar 26, 2025 | 130.02 | 131.49 | 127.86 | 128.99 | 128.99 | 851,100 |
| Mar 25, 2025 | 130.45 | 132.35 | 129.24 | 130.85 | 130.85 | 992,200 |
| Mar 24, 2025 | 128.27 | 131.90 | 127.73 | 131.73 | 131.73 | 1,371,800 |
| Mar 21, 2025 | 126.88 | 127.00 | 124.33 | 126.46 | 126.46 | 4,153,200 |
| Mar 20, 2025 | 127.50 | 132.34 | 126.97 | 128.76 | 128.76 | 1,488,400 |
| Mar 19, 2025 | 127.67 | 129.97 | 126.07 | 128.29 | 128.29 | 1,623,900 |
| Mar 18, 2025 | 127.51 | 129.09 | 126.23 | 127.72 | 127.72 | 1,306,900 |
| Mar 17, 2025 | 126.13 | 129.62 | 126.00 | 128.15 | 128.15 | 1,018,000 |
| Mar 14, 2025 | 125.82 | 126.36 | 123.33 | 126.19 | 126.19 | 1,919,900 |
| Mar 13, 2025 | 129.28 | 129.49 | 122.49 | 122.80 | 122.80 | 1,730,900 |
| Mar 12, 2025 | 131.00 | 131.59 | 128.45 | 129.46 | 129.46 | 1,670,400 |
| Mar 11, 2025 | 135.48 | 136.79 | 128.80 | 130.00 | 130.00 | 1,649,400 |
| Mar 10, 2025 | 133.40 | 139.18 | 132.85 | 135.58 | 135.58 | 1,865,100 |
| Mar 7, 2025 | 134.00 | 135.70 | 131.20 | 134.51 | 134.51 | 1,048,800 |
| Mar 6, 2025 | 131.68 | 134.78 | 131.68 | 134.27 | 134.27 | 2,083,800 |
| Mar 5, 2025 | 131.12 | 135.41 | 130.39 | 133.70 | 133.70 | 1,760,200 |
| Mar 4, 2025 | 131.56 | 134.19 | 127.45 | 130.39 | 130.39 | 2,961,500 |
| Mar 3, 2025 | 138.86 | 140.39 | 133.80 | 134.92 | 134.92 | 1,283,300 |
| Feb 28, 2025 | 139.05 | 140.34 | 136.35 | 138.99 | 138.99 | 1,555,400 |
| Feb 27, 2025 | 141.24 | 141.99 | 139.10 | 139.15 | 139.15 | 1,457,800 |
| Feb 26, 2025 | 141.38 | 143.33 | 139.73 | 142.08 | 142.08 | 1,890,700 |
| Feb 25, 2025 | 139.41 | 143.32 | 138.13 | 140.78 | 140.78 | 2,918,600 |
| Feb 24, 2025 | 136.23 | 138.98 | 134.73 | 138.58 | 138.58 | 2,430,600 |
| Feb 21, 2025 | 144.56 | 146.00 | 133.66 | 137.35 | 137.35 | 3,484,900 |
| Feb 20, 2025 | 145.15 | 149.00 | 141.43 | 144.39 | 144.39 | 2,758,400 |
| Feb 19, 2025 | 145.00 | 146.19 | 143.68 | 144.79 | 144.79 | 2,630,100 |
| Feb 18, 2025 | 153.79 | 153.91 | 147.45 | 147.95 | 147.95 | 1,800,000 |
| Feb 14, 2025 | 154.15 | 157.96 | 152.91 | 153.90 | 153.90 | 1,468,600 |
| Feb 13, 2025 | 151.72 | 153.42 | 150.31 | 152.50 | 152.50 | 1,392,600 |
| Feb 12, 2025 | 148.82 | 151.73 | 147.10 | 150.76 | 150.76 | 1,573,700 |
| Feb 11, 2025 | 155.20 | 159.00 | 154.76 | 156.16 | 156.16 | 711,000 |
| Feb 10, 2025 | 155.95 | 157.34 | 154.13 | 155.72 | 155.72 | 1,093,800 |
| Feb 7, 2025 | 159.17 | 159.17 | 152.60 | 153.93 | 153.93 | 1,788,100 |
| Feb 6, 2025 | 163.55 | 164.42 | 159.16 | 159.87 | 159.87 | 1,401,400 |
| Feb 5, 2025 | 165.70 | 165.70 | 161.53 | 162.09 | 162.09 | 1,302,500 |
| Feb 4, 2025 | 163.59 | 165.58 | 161.07 | 163.43 | 163.43 | 1,364,500 |
| Feb 3, 2025 | 162.90 | 164.43 | 159.82 | 162.91 | 162.91 | 1,683,900 |
| Jan 31, 2025 | 170.56 | 172.22 | 167.20 | 167.28 | 167.28 | 1,470,700 |
| Jan 30, 2025 | 170.38 | 173.84 | 169.05 | 172.71 | 172.71 | 1,229,400 |
| Jan 29, 2025 | 169.32 | 172.88 | 168.05 | 168.62 | 168.62 | 1,404,700 |
| Jan 28, 2025 | 173.35 | 173.35 | 167.78 | 169.52 | 169.52 | 1,476,100 |
| Jan 27, 2025 | 166.00 | 175.12 | 166.00 | 173.51 | 173.51 | 2,114,800 |
| Jan 24, 2025 | 168.23 | 168.93 | 166.50 | 166.76 | 166.76 | 1,208,600 |
| Jan 23, 2025 | 166.00 | 169.50 | 165.69 | 168.12 | 168.12 | 1,118,800 |
| Jan 22, 2025 | 165.67 | 166.94 | 164.27 | 165.78 | 165.78 | 1,471,000 |
| Jan 21, 2025 | 167.27 | 169.34 | 164.90 | 166.18 | 166.18 | 1,736,000 |
| Jan 17, 2025 | 165.00 | 165.57 | 163.21 | 164.12 | 164.12 | 1,833,400 |
| Jan 16, 2025 | 160.96 | 162.52 | 158.77 | 160.66 | 160.66 | 1,247,700 |
| Jan 15, 2025 | 165.81 | 168.85 | 160.26 | 161.54 | 161.54 | 3,694,900 |
| Jan 14, 2025 | 151.35 | 154.69 | 149.77 | 154.25 | 154.25 | 2,459,100 |
| Jan 13, 2025 | 139.56 | 147.39 | 139.09 | 146.47 | 146.47 | 2,118,500 |
| Jan 10, 2025 | 141.02 | 141.52 | 137.64 | 139.96 | 139.96 | 1,772,400 |
| Jan 8, 2025 | 142.76 | 144.02 | 140.28 | 143.50 | 143.50 | 1,323,200 |
| Jan 7, 2025 | 145.80 | 146.77 | 141.61 | 143.32 | 143.32 | 1,324,100 |
| Jan 6, 2025 | 145.38 | 148.57 | 145.29 | 145.65 | 145.65 | 1,142,800 |
| Jan 3, 2025 | 143.00 | 144.28 | 141.33 | 144.03 | 144.03 | 803,900 |
| Jan 2, 2025 | 145.09 | 146.03 | 141.15 | 141.98 | 141.98 | 906,800 |
| Dec 31, 2024 | 144.57 | 145.15 | 141.86 | 142.93 | 142.93 | 1,103,600 |
| Dec 30, 2024 | 144.40 | 144.40 | 141.03 | 143.37 | 143.37 | 1,671,800 |
| Dec 27, 2024 | 147.52 | 148.49 | 144.38 | 145.08 | 145.08 | 1,160,600 |
| Dec 26, 2024 | 147.75 | 148.80 | 146.03 | 148.18 | 148.18 | 959,800 |
| Dec 24, 2024 | 149.00 | 149.98 | 147.69 | 148.82 | 148.82 | 588,800 |
| Dec 23, 2024 | 149.14 | 150.39 | 147.01 | 149.03 | 149.03 | 1,722,800 |
| Dec 20, 2024 | 146.00 | 150.92 | 145.85 | 150.50 | 150.50 | 4,308,000 |
| Dec 19, 2024 | 149.68 | 151.07 | 145.67 | 146.29 | 146.29 | 2,432,800 |
| Dec 18, 2024 | 161.87 | 162.45 | 151.74 | 152.03 | 152.03 | 1,962,900 |
| Dec 17, 2024 | 160.00 | 161.61 | 158.71 | 160.12 | 160.12 | 1,468,100 |
| Dec 16, 2024 | 166.43 | 166.52 | 160.37 | 160.57 | 160.57 | 1,949,100 |
| Dec 13, 2024 | 171.00 | 171.00 | 163.01 | 166.43 | 166.43 | 1,406,900 |
| Dec 12, 2024 | 171.50 | 172.31 | 169.69 | 170.68 | 170.68 | 855,300 |
| Dec 11, 2024 | 174.38 | 175.24 | 170.75 | 172.16 | 172.16 | 1,195,100 |
| Dec 10, 2024 | 174.59 | 175.46 | 170.64 | 170.74 | 170.74 | 1,153,100 |
| Dec 9, 2024 | 175.17 | 177.97 | 175.17 | 176.89 | 176.89 | 986,700 |
| Dec 6, 2024 | 179.32 | 179.93 | 174.15 | 175.82 | 175.82 | 981,600 |
| Dec 5, 2024 | 177.00 | 178.48 | 175.23 | 175.89 | 175.89 | 1,323,400 |
| Dec 4, 2024 | 182.59 | 184.14 | 176.62 | 177.12 | 177.12 | 1,262,300 |
| Dec 3, 2024 | 185.12 | 187.22 | 183.19 | 184.47 | 184.47 | 659,400 |
| Dec 2, 2024 | 185.19 | 185.98 | 183.22 | 184.82 | 184.82 | 727,900 |
| Nov 29, 2024 | 187.94 | 188.54 | 185.00 | 186.47 | 186.47 | 372,900 |
| Nov 27, 2024 | 188.43 | 189.74 | 183.65 | 184.75 | 184.75 | 703,700 |
| Nov 26, 2024 | 186.31 | 187.21 | 182.82 | 185.92 | 185.92 | 1,149,500 |
| Nov 25, 2024 | 182.16 | 194.36 | 182.11 | 189.03 | 189.03 | 2,012,500 |
| Nov 22, 2024 | 177.76 | 179.37 | 175.71 | 178.52 | 178.52 | 825,900 |
| Nov 21, 2024 | 176.00 | 177.59 | 172.79 | 175.91 | 175.91 | 1,508,200 |
| Nov 20, 2024 | 178.75 | 179.16 | 172.60 | 174.83 | 174.83 | 1,476,300 |
| Nov 19, 2024 | 177.07 | 178.81 | 174.14 | 178.81 | 178.81 | 1,094,900 |
| Nov 18, 2024 | 175.00 | 178.81 | 173.65 | 178.30 | 178.30 | 1,001,700 |
| Nov 15, 2024 | 180.21 | 180.81 | 175.04 | 176.28 | 176.28 | 1,073,000 |
| Nov 14, 2024 | 180.33 | 183.00 | 179.52 | 181.20 | 181.20 | 1,173,700 |
| Nov 13, 2024 | 182.00 | 183.29 | 179.06 | 179.88 | 179.88 | 950,400 |
| Nov 12, 2024 | 181.58 | 183.38 | 178.50 | 178.65 | 178.65 | 1,008,700 |
| Nov 11, 2024 | 180.22 | 183.71 | 178.10 | 183.59 | 183.59 | 1,518,300 |
| Nov 8, 2024 | 180.09 | 180.57 | 177.78 | 178.35 | 178.35 | 1,353,100 |
| Nov 7, 2024 | 177.32 | 179.88 | 175.16 | 179.19 | 179.19 | 1,826,400 |
| Nov 6, 2024 | 173.21 | 177.92 | 168.38 | 176.78 | 176.78 | 3,332,200 |
| Nov 5, 2024 | 175.95 | 185.16 | 175.95 | 180.99 | 180.99 | 2,137,600 |
| Nov 4, 2024 | 172.76 | 176.94 | 172.22 | 172.43 | 172.43 | 2,048,500 |
| Nov 1, 2024 | 173.11 | 175.16 | 170.61 | 172.02 | 172.02 | 1,255,000 |
| Oct 31, 2024 | 171.78 | 173.89 | 170.94 | 171.40 | 171.40 | 744,200 |
| Oct 30, 2024 | 171.60 | 175.73 | 170.57 | 172.88 | 172.88 | 1,198,600 |
| Oct 29, 2024 | 175.11 | 175.27 | 167.71 | 171.60 | 171.60 | 2,393,400 |
| Oct 28, 2024 | 183.17 | 186.66 | 182.88 | 184.80 | 184.80 | 839,200 |
| Oct 25, 2024 | 184.47 | 184.47 | 179.66 | 180.80 | 180.80 | 855,600 |
| Oct 24, 2024 | 179.31 | 182.35 | 177.67 | 181.66 | 181.66 | 836,800 |
| Oct 23, 2024 | 179.87 | 183.72 | 178.04 | 179.22 | 179.22 | 781,500 |
| Oct 22, 2024 | 184.00 | 184.01 | 178.44 | 180.65 | 180.65 | 1,510,400 |
| Oct 21, 2024 | 194.46 | 194.79 | 184.24 | 184.84 | 184.84 | 1,275,300 |
| Oct 18, 2024 | 196.47 | 196.47 | 193.13 | 194.97 | 194.97 | 875,200 |
| Oct 17, 2024 | 197.97 | 198.75 | 192.05 | 195.37 | 195.37 | 1,134,600 |
| Oct 16, 2024 | 197.53 | 201.53 | 197.20 | 198.25 | 198.25 | 1,034,100 |
| Oct 15, 2024 | 197.60 | 200.26 | 195.47 | 195.72 | 195.72 | 909,500 |
| Oct 14, 2024 | 193.64 | 198.04 | 192.39 | 196.71 | 196.71 | 915,800 |
| Oct 11, 2024 | 191.76 | 196.12 | 191.76 | 193.00 | 193.00 | 918,700 |
| Oct 10, 2024 | 192.91 | 195.18 | 190.09 | 191.75 | 191.75 | 1,203,800 |
| Oct 9, 2024 | 194.76 | 197.30 | 193.58 | 194.40 | 194.40 | 777,200 |
| Oct 8, 2024 | 193.07 | 195.29 | 189.84 | 193.14 | 193.14 | 821,700 |
| Oct 7, 2024 | 190.08 | 192.78 | 186.70 | 192.18 | 192.18 | 1,065,300 |
| Oct 4, 2024 | 198.27 | 199.00 | 188.60 | 192.28 | 192.28 | 1,613,000 |
| Oct 3, 2024 | 194.54 | 196.12 | 192.25 | 195.86 | 195.86 | 1,116,800 |
| Oct 2, 2024 | 193.10 | 197.00 | 191.37 | 195.22 | 195.22 | 842,900 |
| Oct 1, 2024 | 194.47 | 196.70 | 191.58 | 194.84 | 194.84 | 915,500 |
| Sep 30, 2024 | 192.28 | 195.26 | 191.39 | 193.86 | 193.86 | 1,094,400 |
| Sep 27, 2024 | 191.71 | 197.26 | 191.40 | 194.25 | 194.25 | 1,315,200 |
| Sep 26, 2024 | 194.04 | 194.81 | 189.00 | 190.07 | 190.07 | 1,466,300 |
| Sep 25, 2024 | 192.65 | 194.68 | 191.08 | 191.91 | 191.91 | 1,212,900 |
| Sep 24, 2024 | 195.76 | 197.13 | 190.88 | 193.01 | 193.01 | 1,478,100 |
| Sep 23, 2024 | 199.02 | 201.79 | 194.74 | 195.81 | 195.81 | 1,295,600 |
| Sep 20, 2024 | 201.50 | 201.64 | 197.34 | 197.74 | 197.74 | 4,084,800 |
| Sep 19, 2024 | 198.01 | 203.14 | 194.61 | 201.83 | 201.83 | 2,333,500 |
| Sep 18, 2024 | 197.00 | 200.85 | 192.38 | 194.52 | 194.52 | 2,846,100 |
| Sep 17, 2024 | 190.01 | 194.60 | 188.51 | 193.89 | 193.89 | 2,062,400 |
| Sep 16, 2024 | 187.50 | 190.38 | 185.21 | 187.65 | 187.65 | 2,037,000 |
| Sep 13, 2024 | 178.00 | 184.50 | 177.58 | 183.30 | 183.30 | 1,187,700 |
| Sep 12, 2024 | 170.32 | 176.03 | 169.05 | 175.72 | 175.72 | 1,107,300 |
| Sep 11, 2024 | 169.49 | 171.14 | 163.37 | 169.99 | 169.99 | 1,260,800 |
| Sep 10, 2024 | 167.89 | 171.25 | 165.69 | 170.96 | 170.96 | 952,100 |
| Sep 9, 2024 | 169.60 | 170.72 | 166.08 | 166.16 | 166.16 | 1,044,900 |
| Sep 6, 2024 | 168.57 | 174.35 | 167.18 | 168.51 | 168.51 | 1,856,600 |
| Sep 5, 2024 | 168.80 | 170.74 | 165.98 | 167.55 | 167.55 | 1,526,700 |
| Sep 4, 2024 | 167.84 | 170.04 | 165.72 | 168.88 | 168.88 | 1,688,100 |
| Sep 3, 2024 | 174.56 | 175.90 | 167.88 | 168.65 | 168.65 | 1,901,200 |
| Aug 30, 2024 | 174.09 | 175.14 | 170.50 | 174.00 | 174.00 | 1,260,200 |
| Aug 29, 2024 | 174.36 | 175.27 | 171.45 | 172.16 | 172.16 | 792,300 |
| Aug 28, 2024 | 172.93 | 174.01 | 171.34 | 172.90 | 172.90 | 843,800 |
| Aug 27, 2024 | 174.26 | 175.12 | 171.67 | 174.62 | 174.62 | 1,077,900 |
| Aug 26, 2024 | 183.36 | 185.20 | 175.39 | 176.41 | 176.41 | 1,575,500 |
| Aug 23, 2024 | 169.13 | 183.02 | 168.35 | 182.21 | 182.21 | 2,660,500 |
| Aug 22, 2024 | 167.85 | 169.67 | 166.35 | 167.55 | 167.55 | 1,102,000 |
| Aug 21, 2024 | 165.70 | 168.33 | 164.95 | 168.25 | 168.25 | 1,181,600 |
| Aug 20, 2024 | 163.74 | 165.63 | 162.36 | 164.15 | 164.15 | 1,254,000 |
| Aug 19, 2024 | 162.55 | 164.75 | 162.01 | 163.31 | 163.31 | 1,016,400 |
| Aug 16, 2024 | 163.90 | 165.57 | 160.84 | 161.13 | 161.13 | 1,276,200 |
| Aug 15, 2024 | 164.21 | 167.12 | 162.68 | 164.65 | 164.65 | 1,213,800 |
| Aug 14, 2024 | 162.73 | 164.40 | 158.84 | 160.60 | 160.60 | 1,748,500 |
| Aug 13, 2024 | 155.24 | 161.51 | 155.24 | 160.90 | 160.90 | 1,578,400 |
| Aug 12, 2024 | 155.28 | 158.10 | 152.81 | 153.30 | 153.30 | 1,333,200 |
| Aug 9, 2024 | 153.16 | 156.58 | 151.30 | 155.51 | 155.51 | 1,031,700 |
| Aug 8, 2024 | 155.66 | 156.08 | 151.75 | 153.15 | 153.15 | 1,871,700 |
| Aug 7, 2024 | 159.37 | 164.77 | 151.46 | 152.86 | 152.86 | 2,815,500 |
| Aug 6, 2024 | 138.93 | 161.36 | 137.22 | 155.73 | 155.73 | 3,885,900 |
| Aug 5, 2024 | 140.32 | 153.35 | 139.33 | 149.65 | 149.65 | 3,031,000 |
| Aug 2, 2024 | 149.34 | 152.59 | 147.88 | 152.15 | 152.15 | 2,592,100 |
| Aug 1, 2024 | 166.64 | 170.88 | 157.54 | 159.50 | 159.50 | 1,805,300 |
| Jul 31, 2024 | 169.65 | 174.89 | 167.04 | 167.37 | 167.37 | 1,835,500 |
| Jul 30, 2024 | 170.00 | 171.34 | 164.72 | 167.63 | 167.63 | 1,343,700 |
| Jul 29, 2024 | 167.92 | 169.75 | 166.15 | 168.09 | 168.09 | 1,173,300 |
| Jul 26, 2024 | 164.52 | 169.95 | 163.09 | 167.49 | 167.49 | 1,748,600 |
| Jul 25, 2024 | 155.87 | 163.48 | 153.29 | 158.73 | 158.73 | 1,837,400 |
| Jul 24, 2024 | 162.03 | 165.15 | 153.75 | 154.12 | 154.12 | 1,722,000 |
| Jul 23, 2024 | 158.94 | 164.84 | 158.36 | 163.88 | 163.88 | 1,590,800 |
| Jul 22, 2024 | 160.00 | 161.49 | 156.13 | 160.86 | 160.86 | 1,071,000 |
| Jul 19, 2024 | 159.38 | 160.95 | 156.82 | 158.00 | 158.00 | 1,135,900 |
| Jul 18, 2024 | 161.31 | 167.23 | 158.39 | 158.94 | 158.94 | 2,608,200 |
| Jul 17, 2024 | 161.72 | 162.59 | 158.74 | 158.88 | 158.88 | 2,471,700 |
| Jul 16, 2024 | 155.67 | 165.76 | 155.17 | 165.44 | 165.44 | 2,726,000 |
| Jul 15, 2024 | 153.79 | 158.61 | 152.72 | 153.17 | 153.17 | 1,939,600 |
| Jul 12, 2024 | 150.00 | 155.48 | 148.70 | 152.73 | 152.73 | 2,897,300 |
| Jul 11, 2024 | 142.50 | 147.75 | 142.01 | 146.89 | 146.89 | 3,170,900 |
| Jul 10, 2024 | 135.60 | 137.13 | 133.72 | 136.72 | 136.72 | 1,660,700 |
| Jul 9, 2024 | 133.25 | 135.52 | 133.00 | 134.30 | 134.30 | 1,188,300 |
| Jul 8, 2024 | 134.01 | 134.57 | 131.99 | 134.49 | 134.49 | 1,475,100 |
| Jul 5, 2024 | 133.12 | 133.82 | 130.75 | 132.60 | 132.60 | 1,561,000 |
| Jul 3, 2024 | 135.12 | 136.81 | 133.84 | 134.38 | 134.38 | 679,200 |
| Jul 2, 2024 | 133.48 | 135.94 | 132.81 | 134.74 | 134.74 | 1,401,800 |
| Jul 1, 2024 | 139.55 | 139.94 | 133.15 | 133.99 | 133.99 | 1,911,300 |
| Jun 28, 2024 | 138.00 | 139.75 | 136.71 | 138.41 | 138.41 | 3,207,600 |
| Jun 27, 2024 | 136.93 | 137.90 | 135.50 | 137.86 | 137.86 | 1,911,100 |
| Jun 26, 2024 | 136.81 | 137.38 | 134.83 | 136.74 | 136.74 | 1,792,900 |
| Jun 25, 2024 | 141.31 | 141.50 | 133.58 | 136.51 | 136.51 | 3,696,800 |
| Jun 24, 2024 | 143.48 | 145.31 | 141.18 | 142.22 | 142.22 | 1,338,200 |
| Jun 21, 2024 | 144.48 | 145.00 | 140.71 | 143.19 | 143.19 | 4,532,400 |
| Jun 20, 2024 | 148.50 | 148.57 | 142.80 | 144.74 | 144.74 | 2,435,000 |
| Jun 18, 2024 | 149.52 | 150.90 | 148.12 | 149.44 | 149.44 | 911,400 |
| Jun 17, 2024 | 149.41 | 150.83 | 146.25 | 149.93 | 149.93 | 1,568,300 |
| Jun 14, 2024 | 148.84 | 150.05 | 145.80 | 149.55 | 149.55 | 1,330,300 |
| Jun 13, 2024 | 151.00 | 152.07 | 149.04 | 151.15 | 151.15 | 1,396,300 |
| Jun 12, 2024 | 150.54 | 157.43 | 149.92 | 151.15 | 151.15 | 2,501,300 |
| Jun 11, 2024 | 146.00 | 146.00 | 142.54 | 143.48 | 143.48 | 1,371,300 |
| Jun 10, 2024 | 144.60 | 147.51 | 144.03 | 146.95 | 146.95 | 1,282,000 |
Related Tickers
TREX Trex Company, Inc.
57.08
+0.76%
TT Trane Technologies plc
427.77
-0.27%
OC Owens Corning
137.12
+1.32%
CARR Carrier Global Corporation
71.65
+0.86%
CSL Carlisle Companies Incorporated
379.19
+0.33%
LPX Louisiana-Pacific Corporation
92.47
+0.83%
JCI Johnson Controls International plc
103.54
-0.24%
WMS Advanced Drainage Systems, Inc.
116.75
+1.64%
LII Lennox International Inc.
556.09
+0.68%
ASPN Aspen Aerogels, Inc.
6.17
+2.49%