5 DAY PERFORMANCE
+1.68%
1 MONTH PERFORMANCE
-9.52%
3 MONTH PERFORMANCE
-31.32%
6 MONTH PERFORMANCE
-26.58%
YEAR-TO-DATE PERFORMANCE
-31.58%
1 YEAR PERFORMANCE
-17.86%
Resideo Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $15.29 | $15.77 (3.14%) | $15.88 | $15.27 | 1.20 M | $2.32 B |
| 04/16/2025 | $15.32 | $15.24 (-0.52%) | $15.49 | $14.97 | 1.15 M | $2.24 B |
| 04/15/2025 | $15.44 | $15.52 (0.52%) | $15.78 | $15.31 | 1.39 M | $2.28 B |
| 04/14/2025 | $15.90 | $15.46 (-2.77%) | $15.90 | $15.26 | 1.15 M | $2.27 B |
| 04/11/2025 | $15.45 | $15.51 (0.39%) | $15.60 | $15.02 | 1.03 M | $2.28 B |
| 04/10/2025 | $15.55 | $15.58 (0.19%) | $15.86 | $15.01 | 1.22 M | $2.29 B |
| 04/09/2025 | $14.41 | $16.20 (12.42%) | $16.32 | $14.18 | 2.81 M | $2.38 B |
| 04/08/2025 | $16.06 | $14.69 (-8.53%) | $16.14 | $14.42 | 1.71 M | $2.16 B |
| 04/07/2025 | $15.02 | $15.67 (4.33%) | $16.47 | $14.71 | 1.70 M | $2.30 B |
| 04/04/2025 | $15.59 | $15.62 (0.19%) | $15.78 | $14.77 | 1.47 M | $2.30 B |
| 04/03/2025 | $17.61 | $16.43 (-6.7%) | $17.62 | $16.39 | 1.30 M | $2.42 B |
| 04/02/2025 | $17.56 | $18.62 (6.04%) | $18.66 | $17.56 | 964,500 | $2.74 B |
| 04/01/2025 | $17.65 | $17.88 (1.3%) | $17.96 | $17.46 | 830,400 | $2.63 B |
| 03/31/2025 | $17.46 | $17.70 (1.37%) | $17.83 | $17.30 | 927,604 | $2.60 B |
| 03/28/2025 | $18.51 | $17.82 (-3.73%) | $18.55 | $17.59 | 942,039 | $2.62 B |
| 03/27/2025 | $18.48 | $18.51 (0.16%) | $18.59 | $18.18 | 949,600 | $2.72 B |
| 03/26/2025 | $18.47 | $18.41 (-0.32%) | $18.71 | $18.27 | 798,332 | $2.71 B |
| 03/25/2025 | $18.42 | $18.47 (0.27%) | $18.90 | $18.36 | 1.17 M | $2.72 B |
| 03/24/2025 | $18.34 | $18.46 (0.65%) | $18.53 | $18.16 | 1.14 M | $2.71 B |
| 03/21/2025 | $17.77 | $17.88 (0.62%) | $17.90 | $17.60 | 4.92 M | $2.63 B |
| 03/20/2025 | $17.72 | $18.10 (2.14%) | $18.32 | $17.69 | 875,900 | $2.66 B |
| 03/19/2025 | $17.48 | $18.09 (3.49%) | $18.15 | $17.45 | 916,200 | $2.66 B |
| 03/18/2025 | $17.49 | $17.43 (-0.34%) | $17.72 | $17.28 | 928,000 | $2.56 B |
| 03/17/2025 | $17.42 | $17.69 (1.55%) | $17.84 | $17.42 | 832,600 | $2.60 B |
| 03/14/2025 | $17.11 | $17.44 (1.93%) | $17.60 | $17.04 | 1.13 M | $2.56 B |
| 03/13/2025 | $17.26 | $16.92 (-1.97%) | $17.54 | $16.88 | 983,612 | $2.49 B |
| 03/12/2025 | $17.90 | $17.31 (-3.3%) | $17.96 | $17.25 | 1.09 M | $2.54 B |
| 03/11/2025 | $17.64 | $17.76 (0.68%) | $18.12 | $17.58 | 1.04 M | $2.61 B |
| 03/10/2025 | $17.97 | $17.59 (-2.11%) | $18.20 | $17.27 | 1.41 M | $2.59 B |
| 03/07/2025 | $18.32 | $18.43 (0.6%) | $18.58 | $18.03 | 1.01 M | $2.71 B |
| 03/06/2025 | $18.25 | $18.45 (1.1%) | $18.66 | $18.11 | 986,829 | $2.71 B |
| 03/05/2025 | $17.81 | $18.44 (3.54%) | $18.52 | $17.61 | 1.40 M | $2.71 B |
| 03/04/2025 | $18.16 | $17.60 (-3.08%) | $18.27 | $17.56 | 1.60 M | $2.59 B |
| 03/03/2025 | $19.78 | $18.59 (-6.02%) | $20.20 | $18.56 | 1.31 M | $2.73 B |
| 02/28/2025 | $18.63 | $19.21 (3.11%) | $19.22 | $18.63 | 1.53 M | $2.82 B |
| 02/27/2025 | $19.00 | $18.71 (-1.53%) | $19.12 | $18.63 | 1.09 M | $2.75 B |
| 02/26/2025 | $19.15 | $19.11 (-0.21%) | $19.66 | $19.04 | 1.34 M | $2.81 B |
| 02/25/2025 | $19.48 | $19.08 (-2.05%) | $19.58 | $18.92 | 1.77 M | $2.80 B |
| 02/24/2025 | $19.57 | $19.50 (-0.36%) | $19.72 | $19.22 | 1.60 M | $2.87 B |
| 02/21/2025 | $21.59 | $19.45 (-9.91%) | $21.74 | $19.34 | 1.88 M | $2.86 B |
| 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 |
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.
