5 DAY PERFORMANCE
+20.98%
1 MONTH PERFORMANCE
+53.01%
3 MONTH PERFORMANCE
+31.54%
6 MONTH PERFORMANCE
+10.80%
YEAR-TO-DATE PERFORMANCE
+7.68%
1 YEAR PERFORMANCE
+8.00%
SiteOne Landscape Supply Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $118.70 | $113.96 (-3.99%) | $119.50 | $112.12 | 989.96 K | $4.97 B |
| 11/04/2026 | $117.44 | $118.16 (0.61%) | $119.56 | $114.43 | 1.52 M | $5.16 B |
| 11/03/2026 | $114.15 | $111.71 (-2.14%) | $114.99 | $110.99 | 858.87 K | $4.88 B |
| 11/02/2026 | $113.37 | $114.60 (1.08%) | $115.31 | $112.45 | 1.13 M | $5.00 B |
| 10/30/2026 | $110.68 | $110.87 (0.17%) | $112.02 | $109.08 | 902.35 K | $4.84 B |
| 10/29/2026 | $105.37 | $110.72 (5.08%) | $110.95 | $104.52 | 1.78 M | $4.83 B |
| 10/28/2026 | $105.00 | $104.00 (-0.95%) | $108.65 | $103.00 | 1.55 M | $4.54 B |
| 10/27/2026 | $101.63 | $103.03 (1.38%) | $103.10 | $100.49 | 1.22 M | $4.50 B |
| 10/26/2026 | $102.57 | $101.51 (-1.03%) | $103.93 | $101.27 | 545.20 K | $4.43 B |
| 10/23/2026 | $101.62 | $103.16 (1.52%) | $104.91 | $101.62 | 1.00 M | $4.58 B |
| 10/22/2026 | $97.53 | $103.17 (5.78%) | $103.66 | $97.46 | 1.02 M | $4.58 B |
| 10/21/2026 | $96.73 | $97.45 (0.74%) | $97.79 | $95.82 | 509.13 K | $4.32 B |
| 10/20/2026 | $94.66 | $96.58 (2.03%) | $97.59 | $94.47 | 887.30 K | $4.29 B |
| 10/19/2026 | $94.20 | $94.23 (0.03%) | $95.64 | $92.86 | 485.90 K | $4.18 B |
| 10/16/2026 | $93.79 | $94.84 (1.12%) | $96.44 | $93.79 | 1.01 M | $4.21 B |
| 10/15/2026 | $90.12 | $94.27 (4.6%) | $94.86 | $90.12 | 1.26 M | $4.18 B |
| 10/14/2026 | $89.25 | $89.36 (0.12%) | $89.80 | $87.86 | 626.34 K | $3.96 B |
| 10/13/2026 | $89.08 | $90.35 (1.43%) | $90.64 | $87.26 | 893.13 K | $4.01 B |
| 10/12/2026 | $86.45 | $87.99 (1.78%) | $88.15 | $86.45 | 1.27 M | $3.90 B |
| 10/09/2026 | $88.28 | $87.16 (-1.27%) | $88.28 | $86.16 | 783.40 K | $3.87 B |
| 10/08/2026 | $85.06 | $87.74 (3.15%) | $88.23 | $84.47 | 1.22 M | $3.89 B |
| 10/07/2026 | $87.68 | $86.36 (-1.51%) | $87.72 | $82.00 | 1.49 M | $3.83 B |
| 10/06/2026 | $88.16 | $90.47 (2.62%) | $91.51 | $87.89 | 1.04 M | $4.01 B |
| 10/05/2026 | $88.14 | $87.66 (-0.54%) | $88.80 | $86.67 | 1.05 M | $3.89 B |
| 10/02/2026 | $90.97 | $89.56 (-1.55%) | $92.41 | $89.00 | 899.17 K | $3.97 B |
| 10/01/2026 | $89.66 | $89.47 (-0.21%) | $90.23 | $85.93 | 941.06 K | $3.97 B |
| 09/30/2026 | $90.64 | $90.31 (-0.36%) | $91.23 | $89.67 | 1.03 M | $4.01 B |
| 09/29/2026 | $90.96 | $89.93 (-1.13%) | $91.32 | $89.15 | 919.79 K | $3.99 B |
| 09/28/2026 | $89.66 | $90.93 (1.42%) | $91.66 | $89.64 | 1.06 M | $4.03 B |
| 09/25/2026 | $92.18 | $91.31 (-0.94%) | $93.57 | $90.87 | 673.43 K | $4.05 B |
| 09/24/2026 | $93.21 | $92.18 (-1.11%) | $94.30 | $91.59 | 1.07 M | $4.09 B |
| 09/23/2026 | $93.71 | $93.77 (0.06%) | $95.21 | $93.07 | 550.30 K | $4.16 B |
| 09/22/2026 | $93.11 | $94.39 (1.37%) | $94.62 | $92.14 | 842.72 K | $4.19 B |
| 09/21/2026 | $90.89 | $91.32 (0.47%) | $91.82 | $89.69 | 801.81 K | $4.05 B |
| 09/18/2026 | $88.93 | $90.47 (1.73%) | $90.61 | $87.95 | 1.51 M | $4.01 B |
| 09/17/2026 | $90.54 | $89.10 (-1.59%) | $90.84 | $87.99 | 903.12 K | $3.95 B |
| 09/16/2026 | $88.06 | $88.42 (0.41%) | $91.42 | $87.43 | 1.54 M | $3.92 B |
| 09/15/2026 | $88.71 | $87.60 (-1.25%) | $89.32 | $86.20 | 1.67 M | $3.89 B |
| 09/14/2026 | $92.19 | $89.34 (-3.09%) | $93.87 | $89.32 | 1.36 M | $3.96 B |
| 09/11/2026 | $95.99 | $92.82 (-3.3%) | $96.95 | $92.72 | 1.65 M | $4.12 B |
| 09/10/2026 | $96.32 | $94.78 (-1.6%) | $96.83 | $94.13 | 1.67 M | $4.21 B |
| 09/09/2026 | $98.29 | $97.81 (-0.49%) | $99.52 | $97.31 | 982.90 K | $4.34 B |
| 09/08/2026 | $100.69 | $99.52 (-1.16%) | $102.29 | $99.52 | 913.53 K | $4.42 B |
| 09/04/2026 | $97.57 | $100.58 (3.08%) | $102.00 | $97.57 | 678.60 K | $4.46 B |
| 09/03/2026 | $99.59 | $98.47 (-1.12%) | $100.83 | $97.84 | 688.52 K | $4.37 B |
| 09/02/2026 | $96.97 | $98.29 (1.36%) | $99.43 | $96.14 | 701.90 K | $4.36 B |
| 09/01/2026 | $96.93 | $97.47 (0.56%) | $98.57 | $96.00 | 932.40 K | $4.32 B |
| 08/31/2026 | $97.88 | $98.53 (0.66%) | $98.88 | $96.49 | 944.61 K | $4.37 B |
| 08/28/2026 | $95.56 | $96.39 (0.87%) | $96.82 | $94.90 | 548.74 K | $4.28 B |
| 08/27/2026 | $95.14 | $95.50 (0.38%) | $96.48 | $94.63 | 371.39 K | $4.24 B |
| 08/26/2026 | $95.21 | $96.07 (0.9%) | $96.95 | $94.17 | 602.50 K | $4.26 B |
| 08/25/2026 | $95.50 | $95.11 (-0.41%) | $96.15 | $94.85 | 595.10 K | $4.22 B |
| 08/24/2026 | $96.19 | $95.27 (-0.96%) | $97.08 | $95.23 | 611.91 K | $4.23 B |
| 08/21/2026 | $95.87 | $95.94 (0.07%) | $99.31 | $95.00 | 654.67 K | $4.26 B |
| 08/20/2026 | $94.21 | $95.59 (1.46%) | $96.36 | $93.10 | 357.51 K | $4.24 B |
| 08/19/2026 | $97.03 | $98.10 (1.1%) | $99.19 | $97.03 | 595.13 K | $4.35 B |
| 08/18/2026 | $95.82 | $95.09 (-0.76%) | $96.45 | $94.97 | 416.72 K | $4.22 B |
| 08/17/2026 | $98.57 | $95.65 (-2.96%) | $98.58 | $95.07 | 932.30 K | $4.24 B |
| 08/14/2026 | $97.33 | $98.60 (1.3%) | $99.25 | $97.33 | 694.60 K | $4.37 B |
| 08/13/2026 | $97.38 | $97.76 (0.39%) | $98.54 | $95.96 | 732.70 K | $4.34 B |
| 08/12/2026 | $99.47 | $96.60 (-2.89%) | $99.48 | $96.49 | 657.32 K | $4.29 B |
| 08/11/2026 | $99.78 | $98.97 (-0.81%) | $101.00 | $98.15 | 635.50 K | $4.39 B |
| 08/10/2026 | $102.79 | $99.41 (-3.29%) | $104.24 | $99.35 | 595.90 K | $4.41 B |
| 08/07/2026 | $103.20 | $103.86 (0.64%) | $105.99 | $101.59 | 1.36 M | $4.61 B |
| 08/06/2026 | $101.48 | $98.52 (-2.92%) | $102.20 | $97.06 | 661.54 K | $4.37 B |
| 08/05/2026 | $100.49 | $101.97 (1.47%) | $102.01 | $100.11 | 752.90 K | $4.52 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.
