5 DAY PERFORMANCE
-4.18%
1 MONTH PERFORMANCE
+1.99%
3 MONTH PERFORMANCE
+19.01%
6 MONTH PERFORMANCE
+5.59%
YEAR-TO-DATE PERFORMANCE
+20.80%
1 YEAR PERFORMANCE
+6.73%
SiteOne Landscape Supply Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $151.57 | $150.42 (-0.76%) | $154.76 | $150.30 | 613.98 K | $6.71 B |
| 02/18/2026 | $152.86 | $152.39 (-0.31%) | $156.32 | $152.34 | 626.53 K | $6.80 B |
| 02/17/2026 | $155.47 | $153.53 (-1.25%) | $156.99 | $151.83 | 622.30 K | $6.85 B |
| 02/13/2026 | $158.19 | $157.04 (-0.73%) | $161.00 | $156.46 | 695.40 K | $7.01 B |
| 02/12/2026 | $166.46 | $159.21 (-4.36%) | $168.56 | $159.10 | 784.00 K | $7.10 B |
| 02/11/2026 | $153.45 | $163.25 (6.39%) | $167.60 | $146.88 | 2.11 M | $7.28 B |
| 02/10/2026 | $147.76 | $148.78 (0.69%) | $149.73 | $146.32 | 999.20 K | $6.64 B |
| 02/09/2026 | $150.13 | $145.65 (-2.98%) | $151.42 | $145.59 | 983.20 K | $6.50 B |
| 02/06/2026 | $148.83 | $150.01 (0.79%) | $152.23 | $148.83 | 729.14 K | $6.72 B |
| 02/05/2026 | $148.43 | $148.03 (-0.27%) | $149.51 | $146.60 | 410.80 K | $6.63 B |
| 02/04/2026 | $147.80 | $149.55 (1.18%) | $152.29 | $146.38 | 683.75 K | $6.70 B |
| 02/03/2026 | $143.85 | $147.09 (2.25%) | $149.30 | $143.85 | 591.53 K | $6.59 B |
| 02/02/2026 | $143.03 | $144.21 (0.83%) | $145.00 | $141.47 | 443.12 K | $6.46 B |
| 01/30/2026 | $141.59 | $143.54 (1.38%) | $143.89 | $140.76 | 588.03 K | $6.43 B |
| 01/29/2026 | $144.68 | $143.16 (-1.05%) | $146.10 | $139.82 | 709.30 K | $6.41 B |
| 01/28/2026 | $144.09 | $144.37 (0.19%) | $145.26 | $143.15 | 304.30 K | $6.47 B |
| 01/27/2026 | $146.03 | $144.38 (-1.13%) | $147.49 | $144.06 | 480.31 K | $6.47 B |
| 01/26/2026 | $147.50 | $146.62 (-0.6%) | $147.79 | $145.64 | 491.91 K | $6.57 B |
| 01/23/2026 | $148.34 | $147.50 (-0.57%) | $149.08 | $145.95 | 438.40 K | $6.61 B |
| 01/22/2026 | $148.92 | $148.45 (-0.32%) | $149.84 | $146.06 | 512.30 K | $6.65 B |
| 01/21/2026 | $143.60 | $147.84 (2.95%) | $149.42 | $142.60 | 523.51 K | $6.62 B |
| 01/20/2026 | $144.71 | $142.67 (-1.41%) | $145.66 | $142.63 | 529.82 K | $6.39 B |
| 01/16/2026 | $149.78 | $147.53 (-1.5%) | $150.79 | $147.52 | 715.05 K | $6.61 B |
| 01/15/2026 | $149.96 | $149.81 (-0.1%) | $151.97 | $147.88 | 829.60 K | $6.71 B |
| 01/14/2026 | $148.51 | $148.34 (-0.11%) | $148.51 | $142.88 | 827.94 K | $6.65 B |
| 01/13/2026 | $146.36 | $147.80 (0.98%) | $148.83 | $145.62 | 1.21 M | $6.62 B |
| 01/12/2026 | $138.99 | $145.24 (4.5%) | $145.96 | $138.30 | 1.38 M | $6.51 B |
| 01/09/2026 | $137.06 | $140.46 (2.48%) | $142.62 | $135.14 | 1.25 M | $6.29 B |
| 01/08/2026 | $127.75 | $133.22 (4.28%) | $133.57 | $127.75 | 662.70 K | $5.97 B |
| 01/07/2026 | $130.84 | $129.04 (-1.38%) | $131.16 | $127.47 | 534.60 K | $5.78 B |
| 01/06/2026 | $131.24 | $129.90 (-1.02%) | $131.59 | $128.02 | 512.02 K | $5.82 B |
| 01/05/2026 | $125.47 | $131.85 (5.08%) | $132.28 | $125.47 | 921.12 K | $5.91 B |
| 01/02/2026 | $124.51 | $125.06 (0.44%) | $125.83 | $123.16 | 563.90 K | $5.60 B |
| 12/31/2025 | $126.43 | $124.56 (-1.48%) | $127.56 | $124.54 | 280.40 K | $5.58 B |
| 12/30/2025 | $126.25 | $126.68 (0.34%) | $127.86 | $125.72 | 316.41 K | $5.68 B |
| 12/29/2025 | $127.41 | $126.52 (-0.7%) | $127.98 | $125.82 | 305.83 K | $5.67 B |
| 12/26/2025 | $126.66 | $127.21 (0.43%) | $127.52 | $126.21 | 251.83 K | $5.70 B |
| 12/24/2025 | $126.50 | $127.34 (0.66%) | $127.89 | $125.90 | 129.12 K | $5.71 B |
| 12/23/2025 | $127.71 | $126.03 (-1.32%) | $127.71 | $125.32 | 328.20 K | $5.65 B |
| 12/22/2025 | $127.95 | $127.97 (0.02%) | $129.17 | $127.07 | 368.60 K | $5.73 B |
| 12/19/2025 | $126.95 | $128.57 (1.28%) | $128.79 | $125.31 | 625.50 K | $5.76 B |
| 12/18/2025 | $130.82 | $127.66 (-2.42%) | $131.74 | $127.41 | 576.53 K | $5.72 B |
| 12/17/2025 | $126.29 | $127.55 (1%) | $129.95 | $126.10 | 440.20 K | $5.71 B |
| 12/16/2025 | $127.85 | $127.20 (-0.51%) | $129.08 | $126.35 | 367.00 K | $5.70 B |
| 12/15/2025 | $130.00 | $128.09 (-1.47%) | $131.73 | $126.79 | 482.10 K | $5.74 B |
| 12/12/2025 | $132.34 | $129.87 (-1.87%) | $132.34 | $129.12 | 447.52 K | $5.82 B |
| 12/11/2025 | $131.14 | $131.22 (0.06%) | $132.87 | $128.82 | 407.60 K | $5.88 B |
| 12/10/2025 | $125.85 | $129.88 (3.2%) | $130.17 | $124.39 | 654.55 K | $5.82 B |
| 12/09/2025 | $125.92 | $125.59 (-0.26%) | $128.19 | $125.03 | 832.90 K | $5.63 B |
| 12/08/2025 | $132.86 | $126.70 (-4.64%) | $133.03 | $126.67 | 742.92 K | $5.68 B |
| 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 |
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.
