5 DAY PERFORMANCE
+64.44%
1 MONTH PERFORMANCE
+47.46%
3 MONTH PERFORMANCE
+77.01%
6 MONTH PERFORMANCE
+42.48%
YEAR-TO-DATE PERFORMANCE
+44.93%
1 YEAR PERFORMANCE
+49.70%
Resideo Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $22.79 | $22.09 (-3.07%) | $22.79 | $21.81 | 2.50 M | $3.34 B |
| 07/07/2026 | $22.31 | $22.56 (1.12%) | $22.98 | $21.71 | 2.24 M | $3.41 B |
| 07/06/2026 | $21.48 | $22.32 (3.91%) | $22.34 | $21.40 | 1.30 M | $3.37 B |
| 07/02/2026 | $21.66 | $21.34 (-1.48%) | $22.29 | $20.86 | 1.37 M | $3.22 B |
| 07/01/2026 | $22.10 | $21.66 (-1.99%) | $22.48 | $21.42 | 1.72 M | $3.27 B |
| 06/30/2026 | $21.02 | $21.64 (2.95%) | $21.68 | $20.82 | 1.54 M | $3.27 B |
| 06/29/2026 | $21.22 | $21.02 (-0.94%) | $21.45 | $20.81 | 2.14 M | $3.17 B |
| 06/26/2026 | $22.23 | $21.54 (-3.1%) | $22.49 | $21.42 | 7.66 M | $3.25 B |
| 06/25/2026 | $22.46 | $22.51 (0.22%) | $22.95 | $22.16 | 1.26 M | $3.40 B |
| 06/24/2026 | $21.40 | $22.18 (3.64%) | $22.46 | $21.25 | 1.33 M | $3.35 B |
| 06/23/2026 | $21.23 | $21.26 (0.14%) | $21.50 | $21.04 | 1.02 M | $3.21 B |
| 06/22/2026 | $22.00 | $21.66 (-1.55%) | $22.35 | $21.59 | 1.25 M | $3.27 B |
| 06/18/2026 | $21.45 | $22.21 (3.54%) | $22.21 | $21.45 | 2.80 M | $3.35 B |
| 06/17/2026 | $22.29 | $21.16 (-5.07%) | $22.76 | $21.13 | 1.74 M | $3.20 B |
| 06/16/2026 | $22.27 | $22.44 (0.76%) | $23.06 | $22.25 | 1.86 M | $3.39 B |
| 06/15/2026 | $22.60 | $22.00 (-2.65%) | $23.10 | $21.91 | 1.68 M | $3.32 B |
| 06/12/2026 | $22.02 | $22.03 (0.05%) | $22.32 | $21.70 | 1.07 M | $3.33 B |
| 06/11/2026 | $21.24 | $21.69 (2.12%) | $21.70 | $20.49 | 1.53 M | $3.28 B |
| 06/10/2026 | $21.38 | $20.89 (-2.29%) | $21.48 | $20.77 | 1.50 M | $3.15 B |
| 06/09/2026 | $21.30 | $21.54 (1.13%) | $21.98 | $20.86 | 1.36 M | $3.25 B |
| 06/08/2026 | $21.65 | $20.92 (-3.37%) | $21.99 | $20.86 | 1.79 M | $3.16 B |
| 06/05/2026 | $21.29 | $21.72 (2.02%) | $23.03 | $21.16 | 2.89 M | $3.28 B |
| 06/04/2026 | $20.94 | $21.04 (0.48%) | $21.09 | $20.63 | 1.40 M | $3.18 B |
| 06/03/2026 | $21.29 | $20.70 (-2.77%) | $21.34 | $20.66 | 1.52 M | $3.13 B |
| 06/02/2026 | $21.27 | $21.61 (1.6%) | $21.78 | $21.13 | 1.23 M | $3.26 B |
| 06/01/2026 | $21.41 | $21.33 (-0.37%) | $21.59 | $20.74 | 1.90 M | $3.22 B |
| 05/29/2026 | $21.88 | $21.76 (-0.55%) | $22.04 | $21.51 | 1.93 M | $3.29 B |
| 05/28/2026 | $20.95 | $21.81 (4.11%) | $21.86 | $20.79 | 1.86 M | $3.29 B |
| 05/27/2026 | $21.16 | $21.30 (0.66%) | $21.96 | $20.96 | 2.31 M | $3.22 B |
| 05/26/2026 | $20.18 | $20.82 (3.17%) | $21.02 | $20.10 | 1.82 M | $3.14 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.
