5 DAY PERFORMANCE
+15.94%
1 MONTH PERFORMANCE
+13.02%
3 MONTH PERFORMANCE
+6.33%
6 MONTH PERFORMANCE
-1.58%
YEAR-TO-DATE PERFORMANCE
+0.85%
1 YEAR PERFORMANCE
+57.70%
Resideo Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $31.95 | $30.96 (-3.1%) | $32.32 | $30.78 | 5.33 M | $4.67 B |
| 06/25/2026 | $32.28 | $32.34 (0.19%) | $32.98 | $31.84 | 876.70 K | $4.88 B |
| 06/24/2026 | $30.75 | $31.87 (3.64%) | $32.28 | $30.54 | 924.30 K | $4.81 B |
| 06/23/2026 | $30.51 | $30.55 (0.13%) | $30.90 | $30.24 | 710.52 K | $4.61 B |
| 06/22/2026 | $31.62 | $31.13 (-1.55%) | $32.11 | $31.03 | 869.75 K | $4.70 B |
| 06/18/2026 | $30.82 | $31.91 (3.54%) | $31.91 | $30.82 | 1.95 M | $4.82 B |
| 06/17/2026 | $32.03 | $30.41 (-5.06%) | $32.70 | $30.37 | 1.21 M | $4.59 B |
| 06/16/2026 | $32.00 | $32.25 (0.78%) | $33.14 | $31.98 | 1.29 M | $4.87 B |
| 06/15/2026 | $32.48 | $31.62 (-2.65%) | $33.20 | $31.49 | 1.17 M | $4.77 B |
| 06/12/2026 | $31.64 | $31.66 (0.06%) | $32.08 | $31.19 | 748.02 K | $4.78 B |
| 06/11/2026 | $30.52 | $31.17 (2.13%) | $31.19 | $29.45 | 1.06 M | $4.71 B |
| 06/10/2026 | $30.72 | $30.02 (-2.28%) | $30.87 | $29.85 | 1.05 M | $4.53 B |
| 06/09/2026 | $30.61 | $30.96 (1.14%) | $31.58 | $29.98 | 947.80 K | $4.67 B |
| 06/08/2026 | $31.11 | $30.06 (-3.38%) | $31.60 | $29.97 | 1.24 M | $4.54 B |
| 06/05/2026 | $30.60 | $31.21 (1.99%) | $33.10 | $30.41 | 2.01 M | $4.71 B |
| 06/04/2026 | $30.09 | $30.23 (0.47%) | $30.30 | $29.64 | 976.85 K | $4.56 B |
| 06/03/2026 | $30.59 | $29.75 (-2.75%) | $30.66 | $29.69 | 1.06 M | $4.49 B |
| 06/02/2026 | $30.57 | $31.06 (1.6%) | $31.30 | $30.37 | 855.02 K | $4.69 B |
| 06/01/2026 | $30.77 | $30.65 (-0.39%) | $31.03 | $29.81 | 1.32 M | $4.63 B |
| 05/29/2026 | $31.44 | $31.27 (-0.54%) | $31.67 | $30.91 | 1.34 M | $4.72 B |
| 05/28/2026 | $30.10 | $31.34 (4.12%) | $31.41 | $29.87 | 1.29 M | $4.73 B |
| 05/27/2026 | $30.40 | $30.61 (0.69%) | $31.56 | $30.12 | 1.61 M | $4.62 B |
| 05/26/2026 | $29.00 | $29.92 (3.17%) | $30.21 | $28.89 | 1.27 M | $4.52 B |
| 05/22/2026 | $29.36 | $28.76 (-2.04%) | $29.36 | $28.33 | 1.00 M | $4.34 B |
| 05/21/2026 | $28.50 | $29.01 (1.79%) | $29.08 | $27.83 | 1.14 M | $4.38 B |
| 05/20/2026 | $27.15 | $28.93 (6.56%) | $28.98 | $27.04 | 1.84 M | $4.37 B |
| 05/19/2026 | $27.69 | $26.79 (-3.25%) | $27.78 | $26.72 | 1.50 M | $4.05 B |
| 05/18/2026 | $28.40 | $28.25 (-0.53%) | $29.00 | $28.06 | 1.79 M | $4.27 B |
| 05/15/2026 | $29.98 | $28.35 (-5.44%) | $30.21 | $28.23 | 1.92 M | $4.28 B |
| 05/14/2026 | $30.27 | $30.08 (-0.63%) | $31.32 | $29.97 | 2.78 M | $4.54 B |
| 05/13/2026 | $31.77 | $30.11 (-5.23%) | $32.44 | $29.57 | 6.09 M | $4.55 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 | $6.09 B |
| 05/06/2026 | $41.38 | $41.10 (-0.68%) | $41.59 | $40.68 | 517.10 K | $6.21 B |
| 05/05/2026 | $39.86 | $40.34 (1.2%) | $40.34 | $39.73 | 507.63 K | $6.09 B |
| 05/04/2026 | $39.95 | $39.47 (-1.2%) | $40.63 | $39.07 | 942.60 K | $5.96 B |
| 05/01/2026 | $41.29 | $40.14 (-2.79%) | $41.48 | $40.08 | 1.11 M | $6.06 B |
| 04/30/2026 | $40.17 | $41.37 (2.99%) | $41.72 | $40.10 | 998.50 K | $6.25 B |
| 04/29/2026 | $40.48 | $39.94 (-1.33%) | $41.00 | $39.45 | 1.97 M | $6.03 B |
| 04/28/2026 | $40.53 | $40.74 (0.52%) | $40.80 | $39.75 | 993.73 K | $6.15 B |
| 04/27/2026 | $41.13 | $40.50 (-1.53%) | $41.67 | $40.20 | 836.05 K | $6.12 B |
| 04/24/2026 | $40.73 | $41.04 (0.76%) | $41.15 | $40.11 | 1.37 M | $6.20 B |
| 04/23/2026 | $40.22 | $40.63 (1.02%) | $41.00 | $39.98 | 1.37 M | $6.14 B |
| 04/22/2026 | $40.68 | $40.57 (-0.27%) | $40.97 | $40.45 | 956.30 K | $6.13 B |
| 04/21/2026 | $40.02 | $40.28 (0.65%) | $40.55 | $39.55 | 1.19 M | $6.08 B |
| 04/20/2026 | $39.90 | $39.97 (0.18%) | $40.45 | $39.82 | 1.36 M | $6.04 B |
| 04/17/2026 | $40.25 | $40.28 (0.07%) | $40.83 | $39.73 | 1.44 M | $6.08 B |
| 04/16/2026 | $39.59 | $39.23 (-0.91%) | $40.00 | $38.83 | 2.51 M | $5.92 B |
| 04/15/2026 | $39.20 | $39.81 (1.56%) | $40.25 | $38.91 | 1.75 M | $6.01 B |
| 04/14/2026 | $38.53 | $39.28 (1.95%) | $39.71 | $37.99 | 1.88 M | $5.93 B |
| 04/13/2026 | $37.22 | $38.23 (2.71%) | $38.28 | $37.02 | 988.41 K | $5.77 B |
| 04/10/2026 | $38.08 | $37.65 (-1.13%) | $38.24 | $37.49 | 681.74 K | $5.69 B |
| 04/09/2026 | $36.36 | $37.82 (4.02%) | $37.95 | $35.98 | 1.03 M | $5.71 B |
| 04/08/2026 | $37.47 | $36.60 (-2.32%) | $38.00 | $36.23 | 1.21 M | $5.53 B |
| 04/07/2026 | $35.36 | $35.03 (-0.93%) | $35.36 | $34.25 | 607.80 K | $5.29 B |
| 04/06/2026 | $34.70 | $34.86 (0.46%) | $35.00 | $34.30 | 367.13 K | $5.26 B |
| 04/02/2026 | $33.06 | $34.64 (4.78%) | $34.89 | $32.58 | 938.70 K | $5.23 B |
| 04/01/2026 | $34.22 | $34.45 (0.67%) | $34.81 | $33.85 | 896.65 K | $5.20 B |
| 03/31/2026 | $33.47 | $33.71 (0.72%) | $34.32 | $32.90 | 962.51 K | $5.09 B |
| 03/30/2026 | $33.59 | $32.63 (-2.86%) | $33.88 | $32.45 | 910.70 K | $4.93 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.
