-
5 DAY PERFORMANCE
+2.25% -
1 MONTH PERFORMANCE
+26.06% -
3 MONTH PERFORMANCE
+37.01% -
6 MONTH PERFORMANCE
+20.86% -
YEAR-TO-DATE PERFORMANCE
+40.06% -
1 YEAR PERFORMANCE
+64.13%
Resideo Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $26.57 | $26.37 (-0.75%) | $26.71 | $26.26 | 914,529 | $3.88 B |
| 11/20/2024 | $26.13 | $26.35 (0.84%) | $26.37 | $25.67 | 927,685 | $3.87 B |
| 11/19/2024 | $25.29 | $26.12 (3.28%) | $26.19 | $25.24 | 961,918 | $3.84 B |
| 11/18/2024 | $25.51 | $25.60 (0.35%) | $25.89 | $25.30 | 954,900 | $3.76 B |
| 11/15/2024 | $25.53 | $25.78 (0.98%) | $25.80 | $24.93 | 964,515 | $3.79 B |
| 11/14/2024 | $25.47 | $25.36 (-0.43%) | $25.63 | $25.15 | 1.12 M | $3.73 B |
| 11/13/2024 | $25.00 | $25.36 (1.44%) | $25.55 | $24.76 | 1.74 M | $3.73 B |
| 11/12/2024 | $24.71 | $24.96 (1.01%) | $25.31 | $24.57 | 2.00 M | $3.67 B |
| 11/11/2024 | $24.19 | $24.95 (3.14%) | $25.13 | $24.12 | 1.98 M | $3.67 B |
| 11/08/2024 | $22.50 | $24.01 (6.71%) | $24.09 | $20.69 | 2.08 M | $3.53 B |
| 11/07/2024 | $21.83 | $21.75 (-0.37%) | $22.09 | $21.64 | 889,300 | $3.20 B |
| 11/06/2024 | $21.38 | $21.90 (2.43%) | $22.11 | $21.05 | 1.24 M | $3.22 B |
| 11/05/2024 | $19.88 | $20.54 (3.32%) | $20.62 | $19.88 | 477,643 | $3.02 B |
| 11/04/2024 | $19.89 | $20.08 (0.96%) | $20.44 | $19.85 | 444,100 | $2.93 B |
| 11/01/2024 | $19.78 | $19.98 (1.01%) | $20.18 | $19.78 | 492,000 | $2.92 B |
| 10/31/2024 | $20.13 | $19.67 (-2.29%) | $20.24 | $19.66 | 584,503 | $2.87 B |
| 10/30/2024 | $20.16 | $20.20 (0.2%) | $20.76 | $20.16 | 437,923 | $2.95 B |
| 10/29/2024 | $19.97 | $20.30 (1.65%) | $20.31 | $19.95 | 736,100 | $2.96 B |
| 10/28/2024 | $20.32 | $20.28 (-0.2%) | $20.49 | $20.17 | 421,230 | $2.96 B |
| 10/25/2024 | $20.33 | $20.15 (-0.89%) | $20.40 | $19.98 | 424,546 | $2.94 B |
| 10/24/2024 | $20.42 | $20.20 (-1.08%) | $20.42 | $20.03 | 484,100 | $2.95 B |
| 10/23/2024 | $20.50 | $20.38 (-0.59%) | $20.59 | $20.12 | 664,045 | $2.98 B |
| 10/22/2024 | $20.83 | $20.65 (-0.86%) | $21.00 | $20.59 | 630,309 | $3.01 B |
| 10/21/2024 | $21.41 | $20.91 (-2.34%) | $21.50 | $20.80 | 449,329 | $3.05 B |
| 10/18/2024 | $21.78 | $21.48 (-1.38%) | $21.81 | $21.42 | 722,739 | $3.14 B |
| 10/17/2024 | $21.49 | $21.72 (1.07%) | $21.73 | $21.27 | 680,728 | $3.17 B |
| 10/16/2024 | $21.13 | $21.40 (1.28%) | $21.55 | $21.06 | 757,579 | $3.12 B |
| 10/15/2024 | $20.83 | $20.74 (-0.43%) | $21.21 | $20.73 | 767,309 | $3.03 B |
| 10/14/2024 | $20.45 | $20.91 (2.25%) | $20.92 | $20.35 | 706,135 | $3.05 B |
| 10/11/2024 | $19.92 | $20.50 (2.91%) | $20.52 | $19.92 | 515,649 | $2.99 B |
| 10/10/2024 | $19.61 | $19.94 (1.68%) | $19.96 | $19.50 | 514,300 | $2.91 B |
| 10/09/2024 | $19.90 | $19.97 (0.35%) | $20.34 | $19.87 | 636,300 | $2.92 B |
| 10/08/2024 | $19.92 | $19.88 (-0.2%) | $19.98 | $19.58 | 455,949 | $2.90 B |
| 10/07/2024 | $19.49 | $19.92 (2.21%) | $20.00 | $19.41 | 490,645 | $2.91 B |
| 10/04/2024 | $19.78 | $19.66 (-0.61%) | $19.78 | $19.37 | 584,704 | $2.87 B |
| 10/03/2024 | $19.35 | $19.30 (-0.26%) | $19.45 | $19.10 | 406,861 | $2.82 B |
| 10/02/2024 | $19.39 | $19.58 (0.98%) | $19.93 | $19.39 | 608,100 | $2.86 B |
| 10/01/2024 | $20.11 | $19.52 (-2.93%) | $20.11 | $19.50 | 627,330 | $2.85 B |
| 09/30/2024 | $19.90 | $20.14 (1.21%) | $20.18 | $19.83 | 697,403 | $2.94 B |
| 09/27/2024 | $19.96 | $20.03 (0.35%) | $20.37 | $19.89 | 657,400 | $2.92 B |
| 09/26/2024 | $19.42 | $19.69 (1.39%) | $19.95 | $19.27 | 846,100 | $2.87 B |
| 09/25/2024 | $19.20 | $19.07 (-0.68%) | $19.20 | $18.79 | 2.10 M | $2.78 B |
| 09/24/2024 | $19.70 | $19.20 (-2.54%) | $19.76 | $19.16 | 1.40 M | $2.80 B |
| 09/23/2024 | $20.28 | $19.56 (-3.55%) | $20.34 | $19.48 | 980,326 | $2.86 B |
| 09/20/2024 | $19.96 | $20.08 (0.6%) | $20.37 | $19.79 | 8.79 M | $2.93 B |
| 09/19/2024 | $19.72 | $20.11 (1.98%) | $20.18 | $19.31 | 1.20 M | $2.94 B |
| 09/18/2024 | $19.15 | $19.09 (-0.31%) | $19.80 | $18.92 | 936,300 | $2.79 B |
| 09/17/2024 | $19.47 | $19.11 (-1.85%) | $19.60 | $19.10 | 769,600 | $2.79 B |
| 09/16/2024 | $19.07 | $19.17 (0.52%) | $19.19 | $18.88 | 658,000 | $2.80 B |
| 09/13/2024 | $18.77 | $18.96 (1.01%) | $19.15 | $18.70 | 525,500 | $2.77 B |
| 09/12/2024 | $18.18 | $18.40 (1.21%) | $18.56 | $17.98 | 574,600 | $2.69 B |
| 09/11/2024 | $17.81 | $18.15 (1.91%) | $18.30 | $17.56 | 839,547 | $2.65 B |
| 09/10/2024 | $18.02 | $17.98 (-0.22%) | $18.17 | $17.80 | 620,730 | $2.63 B |
| 09/09/2024 | $18.25 | $18.01 (-1.32%) | $18.41 | $17.94 | 911,900 | $2.63 B |
| 09/06/2024 | $18.89 | $18.25 (-3.39%) | $19.10 | $18.16 | 611,629 | $2.66 B |
| 09/05/2024 | $19.00 | $18.92 (-0.42%) | $19.12 | $18.80 | 667,700 | $2.76 B |
| 09/04/2024 | $18.96 | $18.93 (-0.16%) | $19.20 | $18.73 | 1.00 M | $2.76 B |
| 09/03/2024 | $19.88 | $19.10 (-3.92%) | $20.03 | $19.03 | 763,025 | $2.79 B |
| 08/30/2024 | $20.06 | $20.16 (0.5%) | $20.20 | $19.75 | 800,200 | $2.94 B |
| 08/29/2024 | $20.54 | $19.91 (-3.07%) | $20.54 | $19.87 | 708,732 | $2.91 B |
| 08/28/2024 | $20.14 | $20.30 (0.79%) | $20.37 | $20.11 | 702,081 | $2.96 B |
| 08/27/2024 | $20.26 | $20.22 (-0.2%) | $20.40 | $20.05 | 719,433 | $2.95 B |
| 08/26/2024 | $20.39 | $20.39 (0%) | $20.62 | $20.22 | 896,400 | $2.98 B |
| 08/23/2024 | $19.32 | $20.15 (4.3%) | $20.24 | $19.26 | 897,655 | $2.94 B |
| 08/22/2024 | $19.16 | $19.15 (-0.05%) | $19.30 | $19.06 | 690,800 | $2.80 B |
| 08/21/2024 | $18.86 | $19.24 (2.01%) | $19.37 | $18.74 | 609,618 | $2.81 B |