5 DAY PERFORMANCE
-1.22%
1 MONTH PERFORMANCE
+7.56%
3 MONTH PERFORMANCE
-14.12%
6 MONTH PERFORMANCE
+7.68%
YEAR-TO-DATE PERFORMANCE
-0.30%
1 YEAR PERFORMANCE
-13.03%
SiteOne Landscape Supply, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $120.13 | $131.36 (9.35%) | $132.57 | $120.13 | 423.60 K | $5.89 B |
| 12/04/2025 | $134.12 | $130.25 (-2.89%) | $134.56 | $129.74 | 551.50 K | $5.84 B |
| 12/03/2025 | $132.96 | $133.97 (0.76%) | $135.76 | $131.99 | 792.75 K | $6.00 B |
| 12/02/2025 | $130.75 | $133.15 (1.84%) | $134.40 | $130.75 | 580.93 K | $5.97 B |
| 12/01/2025 | $132.39 | $133.00 (0.46%) | $134.67 | $131.37 | 543.73 K | $5.96 B |
| 11/28/2025 | $135.26 | $134.28 (-0.72%) | $136.02 | $133.79 | 203.90 K | $6.02 B |
| 11/26/2025 | $135.03 | $135.62 (0.44%) | $137.08 | $134.20 | 480.80 K | $6.08 B |
| 11/25/2025 | $130.71 | $135.14 (3.39%) | $135.50 | $128.28 | 708.50 K | $6.05 B |
| 11/24/2025 | $129.75 | $129.27 (-0.37%) | $131.13 | $128.30 | 566.70 K | $5.79 B |
| 11/21/2025 | $126.56 | $131.10 (3.59%) | $133.60 | $124.74 | 780.30 K | $5.87 B |
| 11/20/2025 | $127.22 | $125.11 (-1.66%) | $128.31 | $123.86 | 565.40 K | $5.61 B |
| 11/19/2025 | $127.45 | $126.43 (-0.8%) | $130.04 | $124.92 | 910.61 K | $5.66 B |
| 11/18/2025 | $126.97 | $127.41 (0.35%) | $128.87 | $125.60 | 632.80 K | $5.71 B |
| 11/17/2025 | $129.38 | $128.70 (-0.53%) | $132.92 | $127.60 | 1.34 M | $5.77 B |
| 11/14/2025 | $126.74 | $128.54 (1.42%) | $128.62 | $125.58 | 760.83 K | $5.76 B |
| 11/13/2025 | $125.46 | $127.02 (1.24%) | $128.18 | $125.46 | 746.50 K | $5.69 B |
| 11/12/2025 | $124.60 | $126.41 (1.45%) | $126.82 | $124.60 | 624.40 K | $5.66 B |
| 11/11/2025 | $124.33 | $125.26 (0.75%) | $125.82 | $122.76 | 425.40 K | $5.61 B |
| 11/10/2025 | $123.29 | $123.78 (0.4%) | $124.87 | $122.26 | 474.40 K | $5.55 B |
| 11/07/2025 | $121.55 | $122.87 (1.09%) | $124.27 | $121.51 | 480.10 K | $5.50 B |
| 11/06/2025 | $125.36 | $122.14 (-2.57%) | $125.54 | $122.08 | 556.40 K | $5.47 B |
| 11/05/2025 | $125.98 | $124.19 (-1.42%) | $127.54 | $124.08 | 716.20 K | $5.56 B |
| 11/04/2025 | $123.99 | $125.65 (1.34%) | $126.37 | $122.91 | 672.84 K | $5.63 B |
| 11/03/2025 | $128.28 | $124.72 (-2.78%) | $128.28 | $124.61 | 933.70 K | $5.59 B |
| 10/31/2025 | $129.74 | $129.77 (0.02%) | $131.44 | $128.85 | 669.60 K | $5.81 B |
| 10/30/2025 | $130.67 | $129.73 (-0.72%) | $133.00 | $128.92 | 828.60 K | $5.81 B |
| 10/29/2025 | $127.77 | $132.15 (3.43%) | $137.32 | $125.02 | 1.63 M | $5.93 B |
| 10/28/2025 | $123.81 | $123.24 (-0.46%) | $125.18 | $122.51 | 795.60 K | $5.53 B |
| 10/27/2025 | $126.60 | $124.41 (-1.73%) | $127.27 | $123.20 | 734.72 K | $5.59 B |
| 10/24/2025 | $125.77 | $125.07 (-0.56%) | $126.32 | $124.70 | 595.30 K | $5.62 B |
| 10/23/2025 | $121.66 | $124.20 (2.09%) | $124.52 | $121.39 | 552.80 K | $5.58 B |
| 10/22/2025 | $122.28 | $120.60 (-1.37%) | $123.47 | $120.07 | 564.30 K | $5.42 B |
| 10/21/2025 | $120.54 | $122.66 (1.76%) | $123.94 | $120.34 | 517.10 K | $5.51 B |
| 10/20/2025 | $120.73 | $121.26 (0.44%) | $122.88 | $118.76 | 408.70 K | $5.45 B |
| 10/17/2025 | $120.86 | $120.01 (-0.7%) | $120.98 | $119.04 | 405.40 K | $5.39 B |
| 10/16/2025 | $123.32 | $120.89 (-1.97%) | $123.32 | $118.39 | 677.05 K | $5.43 B |
| 10/15/2025 | $122.31 | $122.30 (-0.01%) | $122.81 | $119.39 | 881.60 K | $5.50 B |
| 10/14/2025 | $119.08 | $124.05 (4.17%) | $125.32 | $118.90 | 554.50 K | $5.58 B |
| 10/13/2025 | $117.45 | $120.05 (2.21%) | $120.35 | $117.45 | 738.32 K | $5.40 B |
| 10/10/2025 | $118.97 | $116.99 (-1.66%) | $119.37 | $116.08 | 538.90 K | $5.26 B |
| 10/09/2025 | $121.60 | $118.81 (-2.29%) | $121.60 | $118.00 | 472.10 K | $5.34 B |
| 10/08/2025 | $123.15 | $121.41 (-1.41%) | $123.95 | $120.09 | 597.90 K | $5.46 B |
| 10/07/2025 | $125.34 | $123.17 (-1.73%) | $126.37 | $122.82 | 643.50 K | $5.54 B |
| 10/06/2025 | $128.50 | $124.94 (-2.77%) | $128.50 | $123.85 | 638.40 K | $5.62 B |
| 10/03/2025 | $128.61 | $127.48 (-0.88%) | $130.21 | $126.87 | 329.91 K | $5.73 B |
| 10/02/2025 | $127.46 | $128.63 (0.92%) | $128.80 | $126.57 | 501.14 K | $5.78 B |
| 10/01/2025 | $128.75 | $127.53 (-0.95%) | $130.20 | $125.40 | 407.63 K | $5.73 B |
| 09/30/2025 | $128.72 | $128.80 (0.06%) | $128.89 | $126.35 | 522.30 K | $5.79 B |
| 09/29/2025 | $130.14 | $127.83 (-1.78%) | $131.71 | $127.16 | 585.70 K | $5.75 B |
| 09/26/2025 | $128.83 | $129.08 (0.19%) | $129.15 | $127.52 | 364.52 K | $5.80 B |
| 09/25/2025 | $128.92 | $128.38 (-0.42%) | $130.20 | $127.09 | 555.00 K | $5.77 B |
| 09/24/2025 | $133.68 | $130.59 (-2.31%) | $134.55 | $130.22 | 319.40 K | $5.87 B |
| 09/23/2025 | $134.78 | $134.01 (-0.57%) | $136.28 | $133.62 | 456.50 K | $6.02 B |
| 09/22/2025 | $134.50 | $134.10 (-0.3%) | $135.23 | $133.10 | 485.20 K | $6.03 B |
| 09/19/2025 | $138.80 | $135.29 (-2.53%) | $138.80 | $134.47 | 634.04 K | $6.08 B |
| 09/18/2025 | $137.10 | $136.35 (-0.55%) | $138.53 | $135.60 | 404.72 K | $6.13 B |
| 09/17/2025 | $141.39 | $135.89 (-3.89%) | $142.18 | $135.14 | 735.50 K | $6.11 B |
| 09/16/2025 | $139.41 | $140.92 (1.08%) | $141.43 | $138.54 | 504.33 K | $6.33 B |
| 09/15/2025 | $140.12 | $138.40 (-1.23%) | $140.12 | $137.08 | 494.30 K | $6.22 B |
| 09/12/2025 | $140.73 | $139.58 (-0.82%) | $141.27 | $139.32 | 358.14 K | $6.27 B |
| 09/11/2025 | $142.25 | $141.99 (-0.18%) | $144.02 | $141.23 | 902.00 K | $6.38 B |
| 09/10/2025 | $143.61 | $143.23 (-0.26%) | $145.17 | $141.92 | 554.64 K | $6.44 B |
| 09/09/2025 | $150.00 | $142.51 (-4.99%) | $151.29 | $141.93 | 803.60 K | $6.41 B |
| 09/08/2025 | $152.65 | $151.99 (-0.43%) | $153.25 | $150.77 | 641.94 K | $6.83 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.
