5 DAY PERFORMANCE
-10.89%
1 MONTH PERFORMANCE
-7.35%
3 MONTH PERFORMANCE
-1.14%
6 MONTH PERFORMANCE
+13.60%
YEAR-TO-DATE PERFORMANCE
+0.85%
1 YEAR PERFORMANCE
+64.67%
Resideo Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $31.77 | $30.55 (-3.86%) | $32.44 | $29.57 | 3.90 M | $4.56 B |
| 05/12/2026 | $37.14 | $36.68 (-1.24%) | $37.92 | $36.59 | 1.79 M | $5.54 B |
| 05/11/2026 | $39.59 | $37.47 (-5.35%) | $39.88 | $37.36 | 1.59 M | $5.66 B |
| 05/08/2026 | $40.81 | $39.75 (-2.6%) | $40.85 | $39.67 | 1.02 M | $6.00 B |
| 05/07/2026 | $41.61 | $40.30 (-3.15%) | $41.76 | $40.05 | 841.40 K | $6.05 B |
| 05/06/2026 | $41.38 | $41.10 (-0.68%) | $41.59 | $40.68 | 517.10 K | $6.17 B |
| 05/05/2026 | $39.86 | $40.34 (1.2%) | $40.34 | $39.73 | 507.63 K | $6.05 B |
| 05/04/2026 | $39.95 | $39.47 (-1.2%) | $40.63 | $39.07 | 942.60 K | $5.92 B |
| 05/01/2026 | $41.29 | $40.14 (-2.79%) | $41.48 | $40.08 | 1.11 M | $6.02 B |
| 04/30/2026 | $40.17 | $41.37 (2.99%) | $41.72 | $40.10 | 998.50 K | $6.21 B |
| 04/29/2026 | $40.48 | $39.94 (-1.33%) | $41.00 | $39.45 | 1.97 M | $5.99 B |
| 04/28/2026 | $40.53 | $40.74 (0.52%) | $40.80 | $39.75 | 993.73 K | $6.11 B |
| 04/27/2026 | $41.13 | $40.50 (-1.53%) | $41.67 | $40.20 | 836.05 K | $6.08 B |
| 04/24/2026 | $40.73 | $41.04 (0.76%) | $41.15 | $40.11 | 1.37 M | $6.16 B |
| 04/23/2026 | $40.22 | $40.63 (1.02%) | $41.00 | $39.98 | 1.37 M | $6.09 B |
| 04/22/2026 | $40.68 | $40.57 (-0.27%) | $40.97 | $40.45 | 956.30 K | $6.09 B |
| 04/21/2026 | $40.02 | $40.28 (0.65%) | $40.55 | $39.55 | 1.19 M | $6.04 B |
| 04/20/2026 | $39.90 | $39.97 (0.18%) | $40.45 | $39.82 | 1.36 M | $6.00 B |
| 04/17/2026 | $40.25 | $40.28 (0.07%) | $40.83 | $39.73 | 1.44 M | $6.04 B |
| 04/16/2026 | $39.59 | $39.23 (-0.91%) | $40.00 | $38.83 | 2.51 M | $5.88 B |
| 04/15/2026 | $39.20 | $39.81 (1.56%) | $40.25 | $38.91 | 1.75 M | $5.97 B |
| 04/14/2026 | $38.53 | $39.28 (1.95%) | $39.71 | $37.99 | 1.88 M | $5.89 B |
| 04/13/2026 | $37.22 | $38.23 (2.71%) | $38.28 | $37.02 | 988.41 K | $5.73 B |
| 04/10/2026 | $38.08 | $37.65 (-1.13%) | $38.24 | $37.49 | 681.74 K | $5.65 B |
| 04/09/2026 | $36.36 | $37.82 (4.02%) | $37.95 | $35.98 | 1.03 M | $5.67 B |
| 04/08/2026 | $37.47 | $36.60 (-2.32%) | $38.00 | $36.23 | 1.21 M | $5.49 B |
| 04/07/2026 | $35.36 | $35.03 (-0.93%) | $35.36 | $34.25 | 607.80 K | $5.25 B |
| 04/06/2026 | $34.70 | $34.86 (0.46%) | $35.00 | $34.30 | 367.13 K | $5.23 B |
| 04/02/2026 | $33.06 | $34.64 (4.78%) | $34.89 | $32.58 | 938.70 K | $5.20 B |
| 04/01/2026 | $34.22 | $34.45 (0.67%) | $34.81 | $33.85 | 896.65 K | $5.17 B |
| 03/31/2026 | $33.47 | $33.71 (0.72%) | $34.32 | $32.90 | 962.51 K | $5.06 B |
| 03/30/2026 | $33.59 | $32.63 (-2.86%) | $33.88 | $32.45 | 910.70 K | $4.89 B |
| 03/27/2026 | $34.01 | $33.31 (-2.06%) | $34.20 | $33.11 | 793.50 K | $5.00 B |
| 03/26/2026 | $35.12 | $34.37 (-2.14%) | $35.41 | $33.90 | 794.20 K | $5.16 B |
| 03/25/2026 | $35.67 | $35.63 (-0.11%) | $36.06 | $35.02 | 561.41 K | $5.34 B |
| 03/24/2026 | $34.33 | $35.21 (2.56%) | $35.57 | $34.28 | 745.50 K | $5.28 B |
| 03/23/2026 | $34.00 | $34.70 (2.06%) | $35.27 | $33.79 | 1.84 M | $5.21 B |
| 03/20/2026 | $33.64 | $32.79 (-2.53%) | $33.92 | $32.24 | 2.74 M | $4.92 B |
| 03/19/2026 | $33.12 | $33.64 (1.57%) | $34.09 | $32.63 | 832.92 K | $5.05 B |
| 03/18/2026 | $34.06 | $33.60 (-1.35%) | $34.44 | $33.55 | 937.50 K | $5.04 B |
| 03/17/2026 | $34.52 | $34.24 (-0.81%) | $34.89 | $34.03 | 755.50 K | $5.14 B |
| 03/16/2026 | $34.06 | $34.04 (-0.06%) | $34.70 | $33.87 | 949.84 K | $5.11 B |
| 03/13/2026 | $33.39 | $33.56 (0.51%) | $34.39 | $32.91 | 957.60 K | $5.03 B |
| 03/12/2026 | $33.70 | $33.55 (-0.45%) | $34.27 | $33.32 | 1.06 M | $5.03 B |
| 03/11/2026 | $34.86 | $34.76 (-0.29%) | $35.17 | $34.00 | 1.11 M | $5.21 B |
| 03/10/2026 | $35.40 | $34.75 (-1.84%) | $35.80 | $34.46 | 1.08 M | $5.21 B |
| 03/09/2026 | $32.89 | $35.41 (7.66%) | $35.48 | $32.18 | 2.19 M | $5.31 B |
| 03/06/2026 | $35.48 | $33.91 (-4.43%) | $35.48 | $33.49 | 1.57 M | $5.09 B |
| 03/05/2026 | $36.57 | $35.95 (-1.7%) | $37.30 | $35.25 | 1.53 M | $5.39 B |
| 03/04/2026 | $37.78 | $37.26 (-1.38%) | $37.78 | $36.76 | 1.23 M | $5.59 B |
| 03/03/2026 | $36.87 | $37.28 (1.11%) | $37.89 | $35.01 | 1.35 M | $5.59 B |
| 03/02/2026 | $38.12 | $38.29 (0.45%) | $38.78 | $37.66 | 1.14 M | $5.74 B |
| 02/27/2026 | $39.55 | $38.70 (-2.15%) | $39.96 | $38.21 | 1.98 M | $5.81 B |
| 02/26/2026 | $40.71 | $40.48 (-0.56%) | $40.79 | $39.35 | 2.11 M | $6.07 B |
| 02/25/2026 | $40.37 | $40.86 (1.21%) | $42.95 | $39.25 | 3.46 M | $6.13 B |
| 02/24/2026 | $34.93 | $35.72 (2.26%) | $35.85 | $34.30 | 1.54 M | $5.36 B |
| 02/23/2026 | $36.50 | $34.60 (-5.21%) | $36.56 | $34.50 | 1.48 M | $5.19 B |
| 02/20/2026 | $35.89 | $36.72 (2.31%) | $36.80 | $35.62 | 945.32 K | $5.51 B |
| 02/19/2026 | $37.34 | $36.13 (-3.24%) | $37.34 | $35.89 | 935.93 K | $5.38 B |
| 02/18/2026 | $36.42 | $36.80 (1.04%) | $37.37 | $36.23 | 879.73 K | $5.48 B |
| 02/17/2026 | $35.75 | $36.42 (1.87%) | $36.53 | $35.44 | 705.73 K | $5.43 B |
| 02/13/2026 | $35.50 | $35.83 (0.93%) | $36.47 | $35.50 | 818.40 K | $5.34 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.
