5 DAY PERFORMANCE
+25.88%
1 MONTH PERFORMANCE
+38.68%
3 MONTH PERFORMANCE
+20.97%
6 MONTH PERFORMANCE
+100.82%
YEAR-TO-DATE PERFORMANCE
+87.05%
1 YEAR PERFORMANCE
+59.74%
Resideo Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $33.61 | $33.57 (-0.12%) | $36.19 | $33.48 | 2.41 M | $5.14 B |
| 12/08/2025 | $34.30 | $33.73 (-1.66%) | $34.51 | $33.62 | 969.60 K | $5.03 B |
| 12/05/2025 | $34.31 | $33.81 (-1.46%) | $34.59 | $33.66 | 1.11 M | $5.04 B |
| 12/04/2025 | $34.39 | $34.25 (-0.41%) | $35.00 | $34.14 | 1.37 M | $5.10 B |
| 12/03/2025 | $33.53 | $34.58 (3.13%) | $34.73 | $33.34 | 1.45 M | $5.15 B |
| 12/02/2025 | $34.19 | $33.72 (-1.37%) | $34.49 | $33.39 | 2.10 M | $5.02 B |
| 12/01/2025 | $32.60 | $33.89 (3.96%) | $34.09 | $32.31 | 2.15 M | $5.05 B |
| 11/28/2025 | $33.24 | $32.99 (-0.75%) | $33.24 | $32.67 | 685.00 K | $4.92 B |
| 11/26/2025 | $31.80 | $33.02 (3.84%) | $33.57 | $31.54 | 2.50 M | $4.92 B |
| 11/25/2025 | $31.43 | $31.81 (1.21%) | $32.15 | $31.32 | 1.60 M | $4.74 B |
| 11/24/2025 | $29.75 | $31.27 (5.11%) | $31.58 | $29.65 | 2.01 M | $4.66 B |
| 11/21/2025 | $28.83 | $29.84 (3.5%) | $29.93 | $28.66 | 1.79 M | $4.45 B |
| 11/20/2025 | $29.73 | $28.83 (-3.03%) | $30.01 | $28.66 | 1.96 M | $4.30 B |
| 11/19/2025 | $29.65 | $29.11 (-1.82%) | $30.08 | $28.77 | 1.56 M | $4.34 B |
| 11/18/2025 | $29.57 | $29.51 (-0.2%) | $30.31 | $29.08 | 1.84 M | $4.40 B |
| 11/17/2025 | $32.81 | $30.12 (-8.2%) | $33.03 | $29.82 | 2.70 M | $4.49 B |
| 11/14/2025 | $31.18 | $33.01 (5.87%) | $33.03 | $31.14 | 3.18 M | $4.92 B |
| 11/13/2025 | $31.58 | $31.18 (-1.27%) | $32.30 | $30.94 | 3.02 M | $4.65 B |
| 11/12/2025 | $31.16 | $31.80 (2.05%) | $32.52 | $31.05 | 3.30 M | $4.74 B |
| 11/11/2025 | $30.40 | $30.39 (-0.03%) | $30.99 | $30.23 | 2.37 M | $4.53 B |
| 11/10/2025 | $31.45 | $30.62 (-2.64%) | $31.49 | $30.26 | 3.47 M | $4.56 B |
| 11/07/2025 | $30.57 | $31.09 (1.7%) | $31.46 | $29.77 | 2.83 M | $4.63 B |
| 11/06/2025 | $31.00 | $31.31 (1%) | $32.46 | $29.21 | 6.87 M | $4.67 B |
| 11/05/2025 | $41.53 | $41.06 (-1.13%) | $42.49 | $40.85 | 2.32 M | $6.12 B |
| 11/04/2025 | $41.95 | $41.43 (-1.24%) | $42.41 | $41.42 | 1.45 M | $6.17 B |
| 11/03/2025 | $42.78 | $42.77 (-0.02%) | $43.04 | $42.30 | 1.89 M | $6.37 B |
| 10/31/2025 | $43.53 | $42.80 (-1.68%) | $43.64 | $42.74 | 1.74 M | $6.38 B |
| 10/30/2025 | $43.33 | $43.53 (0.46%) | $44.18 | $43.16 | 1.16 M | $6.49 B |
| 10/29/2025 | $43.58 | $43.68 (0.23%) | $44.76 | $43.18 | 1.33 M | $6.51 B |
| 10/28/2025 | $43.80 | $43.80 (0%) | $43.96 | $43.11 | 1.08 M | $6.53 B |
| 10/27/2025 | $44.97 | $43.99 (-2.18%) | $45.29 | $43.95 | 1.22 M | $6.55 B |
| 10/24/2025 | $44.11 | $44.50 (0.88%) | $45.13 | $43.82 | 1.45 M | $6.63 B |
| 10/23/2025 | $41.71 | $43.47 (4.22%) | $43.84 | $41.11 | 1.40 M | $6.48 B |
| 10/22/2025 | $42.60 | $41.50 (-2.58%) | $42.63 | $40.74 | 1.10 M | $6.18 B |
| 10/21/2025 | $41.35 | $42.70 (3.26%) | $42.99 | $41.04 | 1.53 M | $6.36 B |
| 10/20/2025 | $41.18 | $41.49 (0.75%) | $41.63 | $40.83 | 763.54 K | $6.18 B |
| 10/17/2025 | $41.18 | $40.67 (-1.24%) | $41.57 | $40.49 | 920.85 K | $6.06 B |
| 10/16/2025 | $41.86 | $41.41 (-1.08%) | $42.28 | $41.24 | 807.55 K | $6.17 B |
| 10/15/2025 | $42.12 | $41.79 (-0.78%) | $42.31 | $41.19 | 1.06 M | $6.23 B |
| 10/14/2025 | $39.85 | $41.66 (4.54%) | $42.13 | $39.36 | 1.97 M | $6.21 B |
| 10/13/2025 | $40.94 | $40.38 (-1.37%) | $41.24 | $40.24 | 1.08 M | $6.02 B |
| 10/10/2025 | $42.00 | $40.14 (-4.43%) | $42.33 | $39.96 | 1.09 M | $5.98 B |
| 10/09/2025 | $42.37 | $42.13 (-0.57%) | $42.51 | $41.75 | 754.32 K | $6.28 B |
| 10/08/2025 | $41.86 | $42.44 (1.39%) | $42.49 | $41.72 | 979.80 K | $6.32 B |
| 10/07/2025 | $42.79 | $41.68 (-2.59%) | $43.14 | $41.45 | 1.61 M | $6.21 B |
| 10/06/2025 | $43.72 | $42.86 (-1.97%) | $43.96 | $42.86 | 969.01 K | $6.39 B |
| 10/03/2025 | $42.96 | $43.11 (0.35%) | $43.77 | $42.80 | 1.26 M | $6.42 B |
| 10/02/2025 | $43.03 | $43.12 (0.21%) | $43.24 | $42.44 | 1.23 M | $6.42 B |
| 10/01/2025 | $42.75 | $42.66 (-0.21%) | $43.22 | $42.13 | 1.60 M | $6.36 B |
| 09/30/2025 | $42.11 | $43.18 (2.54%) | $43.20 | $41.95 | 1.52 M | $6.43 B |
| 09/29/2025 | $41.89 | $41.99 (0.24%) | $42.07 | $41.13 | 1.94 M | $6.26 B |
| 09/26/2025 | $40.80 | $41.33 (1.3%) | $41.67 | $40.56 | 1.79 M | $6.16 B |
| 09/25/2025 | $40.21 | $40.78 (1.42%) | $40.89 | $39.80 | 1.35 M | $6.08 B |
| 09/24/2025 | $41.76 | $40.52 (-2.97%) | $42.33 | $40.45 | 1.61 M | $6.04 B |
| 09/23/2025 | $41.88 | $41.76 (-0.29%) | $42.95 | $41.56 | 1.84 M | $6.22 B |
| 09/22/2025 | $42.03 | $42.13 (0.24%) | $42.70 | $41.65 | 1.93 M | $6.28 B |
| 09/19/2025 | $42.23 | $42.03 (-0.47%) | $42.99 | $41.33 | 7.80 M | $6.26 B |
| 09/18/2025 | $39.72 | $41.39 (4.2%) | $41.67 | $39.48 | 2.68 M | $6.17 B |
| 09/17/2025 | $39.63 | $39.63 (0%) | $40.42 | $39.07 | 2.39 M | $5.90 B |
| 09/16/2025 | $38.80 | $39.60 (2.06%) | $39.81 | $38.53 | 3.57 M | $5.90 B |
| 09/15/2025 | $38.20 | $38.93 (1.91%) | $39.84 | $38.13 | 3.39 M | $5.80 B |
| 09/12/2025 | $36.67 | $38.07 (3.82%) | $38.28 | $36.51 | 2.35 M | $5.67 B |
| 09/11/2025 | $36.46 | $36.71 (0.69%) | $37.33 | $36.42 | 1.66 M | $5.47 B |
| 09/10/2025 | $35.75 | $36.20 (1.26%) | $36.60 | $35.46 | 1.24 M | $5.39 B |
| 09/09/2025 | $36.04 | $35.64 (-1.11%) | $36.39 | $35.41 | 1.22 M | $5.31 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.
