5 DAY PERFORMANCE
-1.96%
1 MONTH PERFORMANCE
-7.06%
3 MONTH PERFORMANCE
-18.62%
6 MONTH PERFORMANCE
+11.54%
YEAR-TO-DATE PERFORMANCE
-6.90%
1 YEAR PERFORMANCE
+1.04%
Resideo Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2025 | $21.79 | $21.43 (-1.65%) | $21.99 | $21.31 | 1.45 M | $3.15 B |
| 02/19/2025 | $21.59 | $21.86 (1.25%) | $21.91 | $21.40 | 962,117 | $3.21 B |
| 02/18/2025 | $21.85 | $21.90 (0.23%) | $21.98 | $21.65 | 1.04 M | $3.22 B |
| 02/14/2025 | $22.00 | $21.89 (-0.5%) | $22.12 | $21.82 | 771,500 | $3.22 B |
| 02/13/2025 | $21.44 | $21.95 (2.38%) | $22.04 | $21.38 | 731,200 | $3.23 B |
| 02/12/2025 | $21.58 | $21.34 (-1.11%) | $21.62 | $21.12 | 646,032 | $3.14 B |
| 02/11/2025 | $21.48 | $22.10 (2.89%) | $22.31 | $21.48 | 884,825 | $3.25 B |
| 02/10/2025 | $21.65 | $21.69 (0.18%) | $21.79 | $21.50 | 701,719 | $3.19 B |
| 02/07/2025 | $21.90 | $21.57 (-1.51%) | $22.11 | $21.52 | 455,500 | $3.17 B |
| 02/06/2025 | $21.86 | $22.01 (0.69%) | $22.09 | $21.78 | 575,928 | $3.24 B |
| 02/05/2025 | $22.03 | $21.85 (-0.82%) | $22.05 | $21.73 | 516,943 | $3.21 B |
| 02/04/2025 | $21.88 | $21.86 (-0.09%) | $22.05 | $21.70 | 740,400 | $3.21 B |
| 02/03/2025 | $21.92 | $21.86 (-0.27%) | $22.22 | $21.47 | 849,000 | $3.21 B |
| 01/31/2025 | $22.89 | $22.52 (-1.62%) | $23.01 | $22.34 | 592,239 | $3.31 B |
| 01/30/2025 | $22.98 | $22.99 (0.04%) | $23.36 | $22.79 | 672,300 | $3.38 B |
| 01/29/2025 | $22.69 | $22.67 (-0.09%) | $22.89 | $22.50 | 451,800 | $3.33 B |
| 01/28/2025 | $22.76 | $22.84 (0.35%) | $22.94 | $22.49 | 531,600 | $3.36 B |
| 01/27/2025 | $22.93 | $22.82 (-0.48%) | $23.32 | $22.69 | 571,509 | $3.35 B |
| 01/24/2025 | $23.57 | $23.16 (-1.74%) | $23.67 | $23.13 | 538,735 | $3.40 B |
| 01/23/2025 | $23.03 | $23.77 (3.21%) | $23.78 | $22.99 | 704,600 | $3.49 B |
| 01/22/2025 | $23.07 | $23.19 (0.52%) | $23.35 | $23.04 | 603,300 | $3.41 B |
| 01/21/2025 | $23.17 | $23.09 (-0.35%) | $23.21 | $22.84 | 842,807 | $3.39 B |
| 01/17/2025 | $23.34 | $22.96 (-1.63%) | $23.44 | $22.82 | 603,517 | $3.38 B |
| 01/16/2025 | $22.79 | $23.02 (1.01%) | $23.15 | $22.73 | 504,300 | $3.38 B |
| 01/15/2025 | $23.00 | $22.93 (-0.3%) | $23.34 | $22.69 | 621,922 | $3.37 B |
| 01/14/2025 | $22.28 | $22.57 (1.3%) | $22.69 | $22.23 | 539,000 | $3.32 B |
| 01/13/2025 | $21.92 | $22.10 (0.82%) | $22.15 | $21.65 | 658,900 | $3.25 B |
| 01/10/2025 | $22.06 | $21.98 (-0.36%) | $22.28 | $21.95 | 827,013 | $3.23 B |
| 01/08/2025 | $22.50 | $22.56 (0.27%) | $22.64 | $22.30 | 742,600 | $3.32 B |
| 01/07/2025 | $22.79 | $22.73 (-0.26%) | $22.97 | $22.24 | 965,500 | $3.34 B |
| 01/06/2025 | $23.01 | $22.91 (-0.43%) | $23.32 | $22.78 | 989,544 | $3.37 B |
| 01/03/2025 | $22.82 | $22.86 (0.18%) | $23.06 | $22.72 | 735,500 | $3.36 B |
| 01/02/2025 | $23.29 | $22.78 (-2.19%) | $23.33 | $22.73 | 684,283 | $3.35 B |
| 12/31/2024 | $23.36 | $23.05 (-1.33%) | $23.53 | $22.98 | 605,300 | $3.39 B |
| 12/30/2024 | $23.31 | $23.23 (-0.34%) | $23.55 | $23.02 | 675,500 | $3.41 B |
| 12/27/2024 | $24.00 | $23.48 (-2.17%) | $24.29 | $23.37 | 532,800 | $3.45 B |
| 12/26/2024 | $24.30 | $24.29 (-0.04%) | $24.48 | $24.05 | 613,500 | $3.57 B |
| 12/24/2024 | $24.11 | $24.54 (1.78%) | $24.55 | $24.09 | 278,200 | $3.61 B |
| 12/23/2024 | $24.36 | $24.20 (-0.66%) | $24.53 | $24.09 | 1.21 M | $3.56 B |
| 12/20/2024 | $24.10 | $24.51 (1.7%) | $24.93 | $24.10 | 9.01 M | $3.60 B |
| 12/19/2024 | $24.80 | $24.39 (-1.65%) | $24.92 | $24.11 | 1.40 M | $3.59 B |
| 12/18/2024 | $25.68 | $24.54 (-4.44%) | $26.01 | $24.29 | 1.17 M | $3.61 B |
| 12/17/2024 | $25.88 | $25.45 (-1.66%) | $26.05 | $25.17 | 1.04 M | $3.74 B |
| 12/16/2024 | $26.01 | $26.23 (0.85%) | $26.63 | $26.01 | 946,632 | $3.86 B |
| 12/13/2024 | $26.17 | $26.19 (0.08%) | $26.41 | $25.77 | 881,943 | $3.85 B |
| 12/12/2024 | $26.66 | $26.37 (-1.09%) | $26.83 | $26.33 | 574,000 | $3.88 B |
| 12/11/2024 | $27.17 | $26.67 (-1.84%) | $27.17 | $26.60 | 632,400 | $3.92 B |
| 12/10/2024 | $26.94 | $26.79 (-0.56%) | $27.07 | $26.59 | 677,932 | $3.94 B |
| 12/09/2024 | $27.48 | $26.99 (-1.78%) | $27.48 | $26.88 | 1.02 M | $3.97 B |
| 12/06/2024 | $27.35 | $27.26 (-0.33%) | $27.42 | $26.93 | 873,700 | $4.01 B |
| 12/05/2024 | $27.50 | $27.00 (-1.82%) | $27.58 | $26.98 | 785,100 | $3.97 B |
| 12/04/2024 | $27.71 | $27.56 (-0.54%) | $27.86 | $27.26 | 649,400 | $4.05 B |
| 12/03/2024 | $27.45 | $27.75 (1.09%) | $27.76 | $27.29 | 706,400 | $4.08 B |
| 12/02/2024 | $27.31 | $27.50 (0.7%) | $27.52 | $26.82 | 1.23 M | $4.04 B |
| 11/29/2024 | $27.50 | $27.18 (-1.16%) | $27.60 | $26.98 | 459,400 | $4.00 B |
| 11/27/2024 | $27.26 | $27.14 (-0.44%) | $27.57 | $27.06 | 659,500 | $3.99 B |
| 11/26/2024 | $27.39 | $27.32 (-0.26%) | $27.59 | $27.08 | 808,400 | $4.02 B |
| 11/25/2024 | $27.54 | $27.69 (0.54%) | $28.28 | $27.35 | 1.57 M | $4.07 B |
| 11/22/2024 | $26.61 | $27.21 (2.25%) | $27.33 | $26.59 | 987,201 | $4.00 B |
| 11/21/2024 | $26.57 | $26.37 (-0.75%) | $26.71 | $26.26 | 914,529 | $3.88 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.
