5 DAY PERFORMANCE
+93.02%
1 MONTH PERFORMANCE
+87.61%
3 MONTH PERFORMANCE
+64.06%
6 MONTH PERFORMANCE
+34.57%
YEAR-TO-DATE PERFORMANCE
+44.93%
1 YEAR PERFORMANCE
+20.80%
Resideo Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $17.21 | $17.04 (-0.99%) | $17.29 | $16.94 | 485.87 K | $2.58 B |
| 10/08/2026 | $17.35 | $17.20 (-0.86%) | $17.59 | $16.79 | 4.34 M | $2.60 B |
| 10/07/2026 | $18.48 | $17.56 (-4.98%) | $18.48 | $17.22 | 4.19 M | $2.65 B |
| 10/06/2026 | $18.69 | $18.92 (1.23%) | $19.00 | $18.45 | 1.16 M | $2.86 B |
| 10/05/2026 | $18.40 | $18.56 (0.87%) | $18.71 | $18.01 | 1.79 M | $2.80 B |
| 10/02/2026 | $18.61 | $18.35 (-1.4%) | $18.84 | $18.34 | 1.37 M | $2.77 B |
| 10/01/2026 | $18.16 | $18.17 (0.06%) | $18.41 | $17.51 | 2.20 M | $2.74 B |
| 09/30/2026 | $18.18 | $18.15 (-0.17%) | $18.35 | $17.73 | 2.01 M | $2.74 B |
| 09/29/2026 | $18.28 | $18.12 (-0.88%) | $18.41 | $18.02 | 1.48 M | $2.74 B |
| 09/28/2026 | $18.08 | $18.22 (0.77%) | $18.48 | $17.96 | 1.28 M | $2.75 B |
| 09/25/2026 | $18.50 | $18.27 (-1.24%) | $18.78 | $18.25 | 1.33 M | $2.76 B |
| 09/24/2026 | $18.45 | $18.30 (-0.81%) | $18.65 | $18.14 | 1.45 M | $2.76 B |
| 09/23/2026 | $18.75 | $18.68 (-0.37%) | $18.93 | $18.45 | 1.50 M | $2.82 B |
| 09/22/2026 | $19.16 | $18.88 (-1.46%) | $19.16 | $18.70 | 1.07 M | $2.85 B |
| 09/21/2026 | $18.67 | $18.81 (0.75%) | $19.22 | $18.48 | 2.22 M | $2.84 B |
| 09/18/2026 | $18.36 | $18.37 (0.05%) | $18.64 | $18.18 | 7.04 M | $2.77 B |
| 09/17/2026 | $19.10 | $18.52 (-3.04%) | $19.23 | $18.45 | 1.66 M | $2.80 B |
| 09/16/2026 | $18.82 | $18.67 (-0.8%) | $19.08 | $18.50 | 2.49 M | $2.82 B |
| 09/15/2026 | $19.16 | $18.71 (-2.35%) | $19.30 | $18.56 | 2.85 M | $2.83 B |
| 09/14/2026 | $19.10 | $19.43 (1.73%) | $19.57 | $18.90 | 2.10 M | $2.93 B |
| 09/11/2026 | $19.11 | $19.11 (0%) | $19.21 | $18.77 | 2.02 M | $2.89 B |
| 09/10/2026 | $18.58 | $18.83 (1.35%) | $19.42 | $18.50 | 1.99 M | $2.84 B |
| 09/09/2026 | $19.48 | $18.88 (-3.08%) | $19.72 | $18.82 | 2.21 M | $2.85 B |
| 09/08/2026 | $19.80 | $19.64 (-0.81%) | $19.87 | $19.34 | 2.17 M | $2.97 B |
| 09/04/2026 | $19.53 | $19.88 (1.79%) | $20.04 | $19.43 | 1.39 M | $3.00 B |
| 09/03/2026 | $19.50 | $19.53 (0.15%) | $19.65 | $19.04 | 1.70 M | $2.95 B |
| 09/02/2026 | $19.41 | $19.39 (-0.1%) | $19.58 | $19.13 | 2.23 M | $2.93 B |
| 09/01/2026 | $19.52 | $19.24 (-1.43%) | $19.56 | $18.86 | 2.41 M | $2.91 B |
| 08/31/2026 | $19.49 | $19.36 (-0.67%) | $19.61 | $19.25 | 1.97 M | $2.92 B |
| 08/28/2026 | $20.02 | $19.63 (-1.95%) | $20.40 | $19.47 | 1.78 M | $2.96 B |
| 08/27/2026 | $19.89 | $19.98 (0.45%) | $20.04 | $19.55 | 1.60 M | $3.02 B |
| 08/26/2026 | $20.01 | $19.87 (-0.7%) | $20.09 | $19.59 | 1.97 M | $3.00 B |
| 08/25/2026 | $19.65 | $19.93 (1.42%) | $19.97 | $18.96 | 2.32 M | $3.01 B |
| 08/24/2026 | $20.38 | $19.28 (-5.4%) | $20.63 | $19.27 | 3.38 M | $2.91 B |
| 08/21/2026 | $20.08 | $20.27 (0.95%) | $20.36 | $19.91 | 2.07 M | $3.06 B |
| 08/20/2026 | $21.11 | $20.03 (-5.12%) | $21.18 | $19.84 | 3.21 M | $3.02 B |
| 08/19/2026 | $21.10 | $21.54 (2.09%) | $22.13 | $21.10 | 2.88 M | $3.25 B |
| 08/18/2026 | $20.73 | $21.02 (1.4%) | $21.34 | $20.47 | 3.42 M | $3.17 B |
| 08/17/2026 | $20.83 | $20.64 (-0.91%) | $21.63 | $20.37 | 4.04 M | $3.12 B |
| 08/14/2026 | $20.56 | $20.50 (-0.29%) | $21.05 | $20.10 | 4.66 M | $3.10 B |
| 08/13/2026 | $22.25 | $20.46 (-8.04%) | $22.59 | $20.33 | 7.89 M | $3.09 B |
| 08/12/2026 | $24.44 | $25.71 (5.2%) | $26.08 | $23.31 | 3.57 M | $3.88 B |
| 08/11/2026 | $24.53 | $24.24 (-1.18%) | $24.56 | $23.54 | 1.76 M | $3.66 B |
| 08/10/2026 | $25.61 | $24.21 (-5.47%) | $25.93 | $24.03 | 1.58 M | $3.66 B |
| 08/07/2026 | $25.70 | $26.08 (1.48%) | $26.21 | $25.46 | 1.40 M | $3.94 B |
| 08/06/2026 | $26.32 | $26.07 (-0.95%) | $26.69 | $25.90 | 1.66 M | $3.94 B |
| 08/05/2026 | $26.29 | $26.24 (-0.19%) | $26.63 | $25.79 | 1.62 M | $3.96 B |
| 08/04/2026 | $26.00 | $26.17 (0.65%) | $27.35 | $25.50 | 3.42 M | $3.95 B |
| 08/03/2026 | $24.32 | $25.20 (3.62%) | $25.35 | $24.18 | 1.79 M | $3.81 B |
| 07/31/2026 | $24.43 | $23.86 (-2.33%) | $24.82 | $23.17 | 2.03 M | $3.60 B |
| 07/30/2026 | $25.21 | $24.15 (-4.2%) | $25.46 | $24.08 | 1.67 M | $3.65 B |
| 07/29/2026 | $25.23 | $24.81 (-1.66%) | $25.28 | $24.13 | 2.73 M | $3.75 B |
| 07/28/2026 | $24.60 | $25.49 (3.62%) | $25.52 | $24.45 | 1.83 M | $3.85 B |
| 07/27/2026 | $24.39 | $24.51 (0.49%) | $24.57 | $23.85 | 1.73 M | $3.70 B |
| 07/24/2026 | $23.82 | $24.02 (0.84%) | $24.71 | $23.62 | 2.10 M | $3.63 B |
| 07/23/2026 | $23.48 | $23.68 (0.85%) | $23.88 | $23.22 | 2.72 M | $3.58 B |
| 07/22/2026 | $23.97 | $23.71 (-1.08%) | $24.34 | $23.41 | 1.69 M | $3.58 B |
| 07/21/2026 | $24.79 | $24.09 (-2.82%) | $25.11 | $24.03 | 1.99 M | $3.64 B |
| 07/20/2026 | $24.82 | $24.71 (-0.44%) | $25.18 | $24.11 | 1.86 M | $3.73 B |
| 07/17/2026 | $24.94 | $24.92 (-0.08%) | $26.53 | $24.70 | 4.58 M | $3.76 B |
| 07/16/2026 | $24.59 | $25.72 (4.6%) | $25.85 | $24.59 | 3.05 M | $3.88 B |
| 07/15/2026 | $25.76 | $24.69 (-4.15%) | $25.87 | $24.36 | 3.43 M | $3.73 B |
| 07/14/2026 | $24.98 | $25.64 (2.64%) | $26.01 | $24.48 | 3.51 M | $3.87 B |
| 07/13/2026 | $24.27 | $24.62 (1.44%) | $25.17 | $23.40 | 3.56 M | $3.72 B |
| 07/10/2026 | $21.53 | $23.61 (9.66%) | $23.68 | $21.42 | 4.60 M | $3.57 B |
| 07/09/2026 | $22.26 | $21.59 (-3.01%) | $22.50 | $21.42 | 2.09 M | $3.26 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.
