5 DAY PERFORMANCE
+21.75%
1 MONTH PERFORMANCE
+18.32%
3 MONTH PERFORMANCE
-0.01%
6 MONTH PERFORMANCE
+6.43%
YEAR-TO-DATE PERFORMANCE
+7.68%
1 YEAR PERFORMANCE
+10.84%
SiteOne Landscape Supply Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $108.52 | $106.66 (-1.71%) | $109.44 | $105.78 | 826.60 K | $4.76 B |
| 06/18/2026 | $108.21 | $110.17 (1.81%) | $113.53 | $107.32 | 1.29 M | $4.91 B |
| 06/17/2026 | $107.16 | $105.55 (-1.5%) | $109.87 | $104.52 | 931.52 K | $4.71 B |
| 06/16/2026 | $107.47 | $107.65 (0.17%) | $108.50 | $106.95 | 574.08 K | $4.80 B |
| 06/15/2026 | $109.01 | $107.26 (-1.61%) | $109.93 | $106.52 | 725.20 K | $4.78 B |
| 06/12/2026 | $107.77 | $106.50 (-1.18%) | $108.42 | $106.14 | 579.92 K | $4.75 B |
| 06/11/2026 | $104.24 | $106.88 (2.53%) | $107.11 | $103.19 | 567.00 K | $4.77 B |
| 06/10/2026 | $107.28 | $104.24 (-2.83%) | $108.11 | $104.11 | 737.06 K | $4.65 B |
| 06/09/2026 | $102.29 | $107.34 (4.94%) | $107.43 | $102.29 | 852.90 K | $4.79 B |
| 06/08/2026 | $104.20 | $102.04 (-2.07%) | $104.38 | $101.91 | 762.96 K | $4.55 B |
| 06/05/2026 | $103.10 | $105.05 (1.89%) | $105.58 | $101.91 | 1.14 M | $4.68 B |
| 06/04/2026 | $104.62 | $102.69 (-1.84%) | $104.63 | $100.52 | 1.21 M | $4.58 B |
| 06/03/2026 | $103.48 | $102.85 (-0.61%) | $105.07 | $102.69 | 1.03 M | $4.59 B |
| 06/02/2026 | $106.52 | $103.82 (-2.53%) | $106.92 | $102.67 | 840.13 K | $4.63 B |
| 06/01/2026 | $107.74 | $106.50 (-1.15%) | $109.00 | $104.01 | 760.73 K | $4.75 B |
| 05/29/2026 | $111.24 | $108.60 (-2.37%) | $111.95 | $108.33 | 951.60 K | $4.84 B |
| 05/28/2026 | $112.52 | $111.72 (-0.71%) | $113.74 | $110.70 | 867.40 K | $4.98 B |
| 05/27/2026 | $115.13 | $113.79 (-1.16%) | $116.25 | $113.32 | 774.90 K | $5.07 B |
| 05/26/2026 | $113.70 | $113.79 (0.08%) | $115.50 | $113.17 | 1.39 M | $5.07 B |
| 05/22/2026 | $115.52 | $113.36 (-1.87%) | $116.14 | $113.21 | 642.42 K | $5.05 B |
| 05/21/2026 | $112.66 | $115.50 (2.52%) | $115.70 | $111.08 | 974.52 K | $5.15 B |
| 05/20/2026 | $110.95 | $113.98 (2.73%) | $114.19 | $109.10 | 915.63 K | $5.08 B |
| 05/19/2026 | $112.06 | $110.71 (-1.2%) | $113.17 | $110.02 | 880.44 K | $4.94 B |
| 05/18/2026 | $117.34 | $114.71 (-2.24%) | $118.11 | $114.53 | 983.60 K | $5.11 B |
| 05/15/2026 | $120.96 | $117.50 (-2.86%) | $122.72 | $117.27 | 858.34 K | $5.24 B |
| 05/14/2026 | $119.33 | $121.61 (1.91%) | $121.82 | $118.23 | 582.60 K | $5.42 B |
| 05/13/2026 | $119.00 | $118.06 (-0.79%) | $120.32 | $116.87 | 1.25 M | $5.26 B |
| 05/12/2026 | $121.99 | $119.79 (-1.8%) | $121.99 | $119.21 | 915.63 K | $5.34 B |
| 05/11/2026 | $121.95 | $121.55 (-0.33%) | $125.17 | $120.73 | 752.14 K | $5.42 B |
| 05/08/2026 | $125.00 | $121.00 (-3.2%) | $125.11 | $119.99 | 820.48 K | $5.39 B |
| 05/07/2026 | $124.87 | $124.99 (0.1%) | $127.16 | $124.49 | 878.52 K | $5.57 B |
| 05/06/2026 | $123.72 | $122.22 (-1.21%) | $124.98 | $121.60 | 1.10 M | $5.45 B |
| 05/05/2026 | $124.42 | $121.06 (-2.7%) | $126.07 | $120.91 | 1.19 M | $5.40 B |
| 05/04/2026 | $127.06 | $125.43 (-1.28%) | $127.07 | $122.98 | 919.70 K | $5.59 B |
| 05/01/2026 | $126.55 | $125.61 (-0.74%) | $128.91 | $124.92 | 1.12 M | $5.60 B |
| 04/30/2026 | $124.68 | $126.05 (1.1%) | $129.97 | $123.48 | 1.42 M | $5.62 B |
| 04/29/2026 | $138.00 | $120.97 (-12.34%) | $141.59 | $118.12 | 3.58 M | $5.39 B |
| 04/28/2026 | $142.81 | $142.94 (0.09%) | $143.18 | $140.20 | 804.50 K | $6.37 B |
| 04/27/2026 | $146.93 | $142.84 (-2.78%) | $146.93 | $142.78 | 540.74 K | $6.37 B |
| 04/24/2026 | $144.28 | $145.09 (0.56%) | $145.34 | $141.04 | 363.22 K | $6.47 B |
| 04/23/2026 | $144.12 | $144.40 (0.19%) | $147.32 | $142.99 | 481.82 K | $6.44 B |
| 04/22/2026 | $145.33 | $143.43 (-1.31%) | $145.99 | $141.65 | 562.90 K | $6.40 B |
| 04/21/2026 | $149.37 | $143.67 (-3.82%) | $150.82 | $143.19 | 528.22 K | $6.41 B |
| 04/20/2026 | $143.56 | $148.11 (3.17%) | $148.29 | $140.63 | 484.20 K | $6.60 B |
| 04/17/2026 | $136.73 | $144.35 (5.57%) | $145.31 | $136.46 | 615.00 K | $6.44 B |
| 04/16/2026 | $139.80 | $134.45 (-3.83%) | $140.45 | $134.23 | 808.00 K | $5.99 B |
| 04/15/2026 | $136.75 | $137.72 (0.71%) | $138.62 | $134.05 | 572.60 K | $6.14 B |
| 04/14/2026 | $138.33 | $137.53 (-0.58%) | $139.30 | $137.00 | 528.45 K | $6.13 B |
| 04/13/2026 | $135.22 | $137.76 (1.88%) | $138.07 | $134.19 | 358.90 K | $6.14 B |
| 04/10/2026 | $131.94 | $135.48 (2.68%) | $136.07 | $131.94 | 413.60 K | $6.04 B |
| 04/09/2026 | $133.47 | $134.61 (0.85%) | $136.82 | $131.14 | 783.50 K | $6.00 B |
| 04/08/2026 | $134.37 | $134.20 (-0.13%) | $138.17 | $133.34 | 751.72 K | $5.98 B |
| 04/07/2026 | $129.53 | $129.71 (0.14%) | $130.77 | $128.37 | 461.20 K | $5.78 B |
| 04/06/2026 | $126.45 | $130.37 (3.1%) | $131.39 | $124.51 | 554.40 K | $5.81 B |
| 04/02/2026 | $125.17 | $126.74 (1.25%) | $131.39 | $123.83 | 724.13 K | $5.65 B |
| 04/01/2026 | $132.95 | $128.42 (-3.41%) | $133.37 | $127.88 | 1.05 M | $5.73 B |
| 03/31/2026 | $127.50 | $133.11 (4.4%) | $135.18 | $126.97 | 684.40 K | $5.93 B |
| 03/30/2026 | $131.39 | $129.99 (-1.07%) | $131.82 | $128.51 | 492.30 K | $5.80 B |
| 03/27/2026 | $133.23 | $130.46 (-2.08%) | $133.23 | $129.90 | 378.61 K | $5.82 B |
| 03/26/2026 | $134.38 | $133.49 (-0.66%) | $136.67 | $132.21 | 420.51 K | $5.95 B |
| 03/25/2026 | $141.11 | $136.30 (-3.41%) | $141.95 | $133.72 | 762.40 K | $6.08 B |
| 03/24/2026 | $132.79 | $140.02 (5.44%) | $141.22 | $131.17 | 778.41 K | $6.24 B |
| 03/23/2026 | $131.28 | $134.14 (2.18%) | $135.88 | $129.65 | 724.12 K | $5.98 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.
