5 DAY PERFORMANCE
+3.66%
1 MONTH PERFORMANCE
-7.88%
3 MONTH PERFORMANCE
-11.36%
6 MONTH PERFORMANCE
-23.43%
YEAR-TO-DATE PERFORMANCE
-13.81%
1 YEAR PERFORMANCE
-32.90%
SiteOne Landscape Supply, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $111.34 | $113.84 (2.25%) | $113.86 | $108.81 | 597,733 | $5.15 B |
| 04/10/2025 | $111.63 | $111.05 (-0.52%) | $112.79 | $108.17 | 785,385 | $5.03 B |
| 04/09/2025 | $103.24 | $114.18 (10.6%) | $116.41 | $101.25 | 1.06 M | $5.17 B |
| 04/08/2025 | $112.81 | $104.79 (-7.11%) | $113.81 | $103.70 | 651,700 | $4.74 B |
| 04/07/2025 | $107.42 | $109.56 (1.99%) | $114.09 | $104.53 | 828,692 | $4.96 B |
| 04/04/2025 | $110.12 | $111.40 (1.16%) | $113.25 | $106.24 | 894,811 | $5.04 B |
| 04/03/2025 | $117.04 | $114.42 (-2.24%) | $117.38 | $110.76 | 1.06 M | $5.18 B |
| 04/02/2025 | $118.51 | $122.65 (3.49%) | $122.72 | $118.40 | 676,300 | $5.55 B |
| 04/01/2025 | $120.01 | $120.09 (0.07%) | $121.65 | $119.27 | 508,136 | $5.43 B |
| 03/31/2025 | $119.90 | $121.44 (1.28%) | $122.19 | $118.75 | 560,602 | $5.50 B |
| 03/28/2025 | $126.17 | $121.90 (-3.38%) | $126.17 | $120.52 | 369,028 | $5.52 B |
| 03/27/2025 | $126.79 | $126.30 (-0.39%) | $128.22 | $125.26 | 371,026 | $5.72 B |
| 03/26/2025 | $127.95 | $126.70 (-0.98%) | $128.94 | $125.77 | 386,428 | $5.73 B |
| 03/25/2025 | $127.37 | $127.49 (0.09%) | $129.37 | $126.11 | 268,100 | $5.77 B |
| 03/24/2025 | $123.96 | $128.30 (3.5%) | $128.45 | $123.79 | 457,410 | $5.81 B |
| 03/21/2025 | $118.92 | $122.00 (2.59%) | $122.42 | $117.88 | 890,325 | $5.52 B |
| 03/20/2025 | $121.33 | $121.88 (0.45%) | $124.95 | $120.95 | 475,400 | $5.52 B |
| 03/19/2025 | $123.80 | $122.65 (-0.93%) | $124.69 | $121.50 | 609,300 | $5.55 B |
| 03/18/2025 | $122.80 | $123.89 (0.89%) | $124.55 | $121.03 | 386,600 | $5.61 B |
| 03/17/2025 | $121.62 | $123.64 (1.66%) | $124.85 | $121.08 | 259,911 | $5.60 B |
| 03/14/2025 | $122.24 | $122.61 (0.3%) | $122.93 | $120.00 | 408,300 | $5.55 B |
| 03/13/2025 | $122.77 | $120.25 (-2.05%) | $125.05 | $120.00 | 614,306 | $5.44 B |
| 03/12/2025 | $124.71 | $123.28 (-1.15%) | $126.81 | $123.24 | 300,100 | $5.58 B |
| 03/11/2025 | $126.27 | $124.45 (-1.44%) | $126.88 | $122.72 | 417,022 | $5.63 B |
| 03/10/2025 | $128.01 | $127.13 (-0.69%) | $132.06 | $126.88 | 528,445 | $5.75 B |
| 03/07/2025 | $125.23 | $129.07 (3.07%) | $129.07 | $123.94 | 633,400 | $5.84 B |
| 03/06/2025 | $122.66 | $125.16 (2.04%) | $125.27 | $121.26 | 583,500 | $5.66 B |
| 03/05/2025 | $122.69 | $124.14 (1.18%) | $124.70 | $121.06 | 532,946 | $5.62 B |
| 03/04/2025 | $121.89 | $122.07 (0.15%) | $124.07 | $119.15 | 649,933 | $5.52 B |
| 03/03/2025 | $126.81 | $124.50 (-1.82%) | $126.97 | $124.42 | 850,903 | $5.63 B |
| 02/28/2025 | $124.78 | $126.31 (1.23%) | $126.61 | $124.07 | 495,200 | $5.72 B |
| 02/27/2025 | $128.91 | $124.48 (-3.44%) | $130.03 | $124.30 | 381,000 | $5.63 B |
| 02/26/2025 | $132.68 | $129.53 (-2.37%) | $133.90 | $129.53 | 337,639 | $5.86 B |
| 02/25/2025 | $131.75 | $132.29 (0.41%) | $134.17 | $130.51 | 511,928 | $5.99 B |
| 02/24/2025 | $134.39 | $131.71 (-1.99%) | $134.40 | $130.57 | 434,235 | $5.96 B |
| 02/21/2025 | $142.87 | $134.62 (-5.77%) | $142.87 | $133.45 | 354,800 | $6.09 B |
| 02/20/2025 | $141.51 | $140.85 (-0.47%) | $141.84 | $138.75 | 339,437 | $6.37 B |
| 02/19/2025 | $140.84 | $140.98 (0.1%) | $141.81 | $138.53 | 366,505 | $6.38 B |
| 02/18/2025 | $145.41 | $143.40 (-1.38%) | $146.31 | $142.97 | 385,200 | $6.49 B |
| 02/14/2025 | $142.80 | $146.09 (2.3%) | $147.87 | $142.80 | 499,000 | $6.61 B |
| 02/13/2025 | $136.62 | $141.16 (3.32%) | $145.84 | $136.47 | 815,639 | $6.39 B |
| 02/12/2025 | $134.37 | $136.88 (1.87%) | $139.01 | $132.00 | 958,100 | $6.19 B |
| 02/11/2025 | $133.45 | $133.16 (-0.22%) | $136.10 | $132.21 | 530,617 | $6.03 B |
| 02/10/2025 | $134.80 | $134.08 (-0.53%) | $134.80 | $129.25 | 630,011 | $6.07 B |
| 02/07/2025 | $136.82 | $133.13 (-2.7%) | $137.09 | $132.60 | 303,637 | $6.02 B |
| 02/06/2025 | $136.82 | $137.35 (0.39%) | $137.91 | $135.61 | 399,300 | $6.22 B |
| 02/05/2025 | $138.24 | $135.83 (-1.74%) | $138.24 | $135.14 | 476,713 | $6.15 B |
| 02/04/2025 | $136.03 | $136.82 (0.58%) | $138.71 | $136.03 | 238,501 | $6.19 B |
| 02/03/2025 | $138.66 | $135.98 (-1.93%) | $139.26 | $134.57 | 367,800 | $6.15 B |
| 01/31/2025 | $143.62 | $142.30 (-0.92%) | $145.06 | $141.62 | 251,337 | $6.44 B |
| 01/30/2025 | $143.99 | $143.55 (-0.31%) | $145.31 | $142.43 | 251,500 | $6.50 B |
| 01/29/2025 | $145.69 | $142.49 (-2.2%) | $146.63 | $141.67 | 321,200 | $6.45 B |
| 01/28/2025 | $147.03 | $145.39 (-1.12%) | $149.03 | $145.29 | 276,600 | $6.58 B |
| 01/27/2025 | $148.18 | $147.70 (-0.32%) | $151.79 | $147.38 | 311,335 | $6.68 B |
| 01/24/2025 | $146.99 | $147.58 (0.4%) | $148.44 | $145.68 | 282,036 | $6.68 B |
| 01/23/2025 | $145.78 | $146.67 (0.61%) | $147.92 | $144.70 | 211,200 | $6.64 B |
| 01/22/2025 | $144.79 | $147.25 (1.7%) | $147.39 | $144.53 | 225,870 | $6.66 B |
| 01/21/2025 | $144.76 | $145.48 (0.5%) | $148.67 | $144.76 | 320,870 | $6.58 B |
| 01/17/2025 | $140.95 | $142.81 (1.32%) | $143.15 | $140.95 | 381,947 | $6.46 B |
| 01/16/2025 | $137.69 | $138.86 (0.85%) | $139.09 | $134.27 | 348,102 | $6.28 B |
| 01/15/2025 | $141.60 | $138.01 (-2.54%) | $142.20 | $137.73 | 411,100 | $6.25 B |
| 01/14/2025 | $134.12 | $136.55 (1.81%) | $136.98 | $132.10 | 337,238 | $6.18 B |
| 01/13/2025 | $126.89 | $131.58 (3.7%) | $131.76 | $126.89 | 401,868 | $5.95 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.
