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 |
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.
