Resideo Technologies, Inc. (REZI) Charts

$20.91

$0.08 (0.38%)
Last update: 04:00 PM EST
Day's range
$20.76
Day's range
$21.09

5 DAY PERFORMANCE

+1.01%

1 MONTH PERFORMANCE

+19.69%

3 MONTH PERFORMANCE

+13.33%

6 MONTH PERFORMANCE

-23.29%

YEAR-TO-DATE PERFORMANCE

-9.28%

1 YEAR PERFORMANCE

+0.43%

Resideo Technologies, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/05/2025 $20.86 $20.91 (0.24%) $21.09 $20.78 639.42 K $3.09 B
06/04/2025 $20.87 $20.83 (-0.19%) $21.03 $20.81 588.80 K $3.08 B
06/03/2025 $20.61 $20.92 (1.5%) $21.01 $20.48 632.40 K $3.10 B
06/02/2025 $20.60 $20.59 (-0.05%) $20.76 $20.21 732.20 K $3.05 B
05/30/2025 $20.67 $20.70 (0.15%) $20.92 $20.53 1.06 M $3.06 B
05/29/2025 $20.70 $20.77 (0.34%) $20.90 $20.55 815.08 K $3.07 B
05/28/2025 $21.13 $20.80 (-1.56%) $21.36 $20.62 911.79 K $3.08 B
05/27/2025 $20.32 $20.67 (1.72%) $20.68 $20.06 734.00 K $3.06 B
05/23/2025 $19.65 $19.89 (1.22%) $20.05 $19.65 693.50 K $2.94 B
05/22/2025 $19.92 $20.18 (1.31%) $20.34 $19.92 908.90 K $2.99 B
05/21/2025 $20.42 $20.04 (-1.86%) $20.55 $19.99 798.22 K $2.97 B
05/20/2025 $20.93 $20.81 (-0.57%) $21.24 $20.73 1.17 M $3.08 B
05/19/2025 $20.68 $20.98 (1.45%) $21.06 $20.68 688.14 K $3.11 B
05/16/2025 $21.02 $21.14 (0.57%) $21.19 $20.88 790.74 K $3.13 B
05/15/2025 $21.16 $21.01 (-0.71%) $21.23 $20.94 873.80 K $3.11 B
05/14/2025 $21.24 $21.28 (0.19%) $21.48 $21.13 943.18 K $3.15 B
05/13/2025 $21.29 $21.51 (1.03%) $21.70 $21.29 915.33 K $3.18 B
05/12/2025 $20.97 $21.13 (0.76%) $21.55 $20.85 1.46 M $3.13 B
05/09/2025 $20.00 $19.80 (-1%) $20.40 $19.76 1.10 M $2.93 B
05/08/2025 $19.41 $20.05 (3.3%) $20.25 $19.34 1.34 M $2.95 B
05/07/2025 $20.06 $19.03 (-5.13%) $20.28 $18.88 1.98 M $2.80 B
05/06/2025 $17.31 $17.47 (0.92%) $17.69 $17.22 1.18 M $2.57 B
05/05/2025 $17.40 $17.61 (1.21%) $17.82 $17.31 836.00 K $2.59 B
05/02/2025 $17.11 $17.55 (2.57%) $17.57 $17.08 948.11 K $2.58 B
05/01/2025 $16.92 $16.92 (0%) $17.13 $16.73 1.22 M $2.49 B
04/30/2025 $16.42 $16.78 (2.19%) $16.79 $16.09 1.28 M $2.47 B
04/29/2025 $16.16 $16.68 (3.22%) $16.70 $16.07 970.11 K $2.45 B
04/28/2025 $16.20 $16.29 (0.56%) $16.43 $15.98 1.13 M $2.39 B
04/25/2025 $15.91 $16.26 (2.2%) $16.29 $15.74 1.05 M $2.39 B
04/24/2025 $15.42 $16.10 (4.41%) $16.13 $15.29 1.33 M $2.37 B
04/23/2025 $15.77 $15.42 (-2.22%) $16.21 $15.36 1.43 M $2.27 B
04/22/2025 $15.26 $15.16 (-0.66%) $15.64 $14.82 1.67 M $2.23 B
04/21/2025 $15.47 $15.67 (1.29%) $15.72 $15.11 1.04 M $2.30 B
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 $17.56 964.50 K $2.74 B
04/01/2025 $17.65 $17.88 (1.3%) $17.96 $17.46 830.40 K $2.63 B
03/31/2025 $17.46 $17.70 (1.37%) $17.83 $17.30 927.60 K $2.60 B
03/28/2025 $18.51 $17.82 (-3.73%) $18.55 $17.59 942.04 K $2.62 B
03/27/2025 $18.48 $18.51 (0.16%) $18.59 $18.18 949.60 K $2.72 B
03/26/2025 $18.47 $18.41 (-0.32%) $18.71 $18.27 798.33 K $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 $17.69 875.90 K $2.66 B
03/19/2025 $17.48 $18.09 (3.49%) $18.15 $17.45 916.20 K $2.66 B
03/18/2025 $17.49 $17.43 (-0.34%) $17.72 $17.28 928.00 K $2.56 B
03/17/2025 $17.42 $17.69 (1.55%) $17.84 $17.42 832.60 K $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 $16.88 983.61 K $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 $18.11 986.83 K $2.71 B