SiteOne Landscape Supply Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	140.43	140.79	138.42	138.96	-	-0.85%	58,810
Mar 3, 2026	137.41	140.81	135.43	140.14	140.14	-1.21%	370,146
Mar 2, 2026	140.77	142.71	137.60	141.86	141.86	-0.72%	489,401
Feb 27, 2026	144.80	144.80	141.54	142.89	142.89	-2.80%	528,314
Feb 26, 2026	141.31	147.13	139.61	147.01	147.01	4.70%	772,809
Feb 25, 2026	148.10	148.73	139.60	140.41	140.41	-5.31%	1,143,494
Feb 24, 2026	147.31	150.24	146.91	148.28	148.28	1.06%	526,754
Feb 23, 2026	150.95	151.28	145.77	146.73	146.73	-3.08%	488,767
Feb 20, 2026	150.40	155.41	150.01	151.40	151.40	0.65%	592,124
Feb 19, 2026	151.57	154.77	150.29	150.42	150.42	-1.29%	706,130
Feb 18, 2026	152.86	156.32	152.34	152.39	152.39	-0.74%	626,057
Feb 17, 2026	155.47	156.99	151.83	153.53	153.53	-2.24%	622,270
Feb 13, 2026	158.19	161.00	156.46	157.04	157.04	-1.36%	695,266
Feb 12, 2026	166.46	168.56	159.10	159.21	159.21	-2.47%	783,846
Feb 11, 2026	153.45	167.60	146.88	163.25	163.25	9.73%	2,110,815
Feb 10, 2026	147.76	149.73	146.32	148.78	148.78	2.15%	998,788
Feb 9, 2026	150.13	151.42	145.59	145.65	145.65	-2.91%	982,607
Feb 6, 2026	148.83	152.23	148.83	150.01	150.01	1.34%	729,136
Feb 5, 2026	148.43	149.51	146.61	148.03	148.03	-1.02%	410,774
Feb 4, 2026	147.80	152.30	146.38	149.55	149.55	1.67%	683,745
Feb 3, 2026	143.85	149.30	143.85	147.09	147.09	2.00%	591,529
Feb 2, 2026	143.03	145.00	141.47	144.21	144.21	0.47%	443,115
Jan 30, 2026	141.59	143.89	140.76	143.54	143.54	0.27%	587,967
Jan 29, 2026	144.68	146.10	139.82	143.16	143.16	-0.84%	709,285
Jan 28, 2026	144.09	145.26	143.15	144.37	144.37	-0.01%	304,279
Jan 27, 2026	146.03	147.49	144.06	144.38	144.38	-1.53%	480,293
Jan 26, 2026	147.50	147.79	145.64	146.62	146.62	-0.60%	491,860
Jan 23, 2026	148.34	149.08	145.95	147.50	147.50	-0.64%	438,302
Jan 22, 2026	148.92	149.84	146.06	148.45	148.45	0.41%	512,252
Jan 21, 2026	143.60	149.42	142.60	147.84	147.84	3.62%	523,506
Jan 20, 2026	144.71	145.66	142.63	142.67	142.67	-3.29%	529,785
Jan 16, 2026	149.78	150.79	147.52	147.53	147.53	-1.52%	711,916
Jan 15, 2026	149.96	151.97	147.88	149.81	149.81	0.99%	829,495
Jan 14, 2026	148.51	148.51	142.88	148.34	148.34	0.37%	827,938
Jan 13, 2026	146.36	148.83	145.62	147.80	147.80	1.76%	1,208,120
Jan 12, 2026	138.99	145.96	138.30	145.24	145.24	3.40%	1,383,260
Jan 9, 2026	137.06	142.62	135.14	140.46	140.46	5.43%	1,251,535
Jan 8, 2026	127.75	133.57	127.75	133.22	133.22	3.24%	662,675
Jan 7, 2026	130.84	131.16	127.47	129.04	129.04	-0.66%	534,557
Jan 6, 2026	131.24	131.59	128.02	129.90	129.90	-1.48%	512,021
Jan 5, 2026	125.47	132.28	125.47	131.85	131.85	5.43%	921,117
Jan 2, 2026	124.51	125.83	123.16	125.06	125.06	0.40%	563,901
Dec 31, 2025	126.43	127.56	124.54	124.56	124.56	-1.67%	280,373
Dec 30, 2025	126.25	127.86	125.72	126.68	126.68	0.13%	316,411
Dec 29, 2025	127.41	127.98	125.82	126.52	126.52	-0.54%	305,828
Dec 26, 2025	126.66	127.52	126.21	127.21	127.21	-0.10%	251,833
Dec 24, 2025	126.50	127.89	125.90	127.34	127.34	1.04%	129,119
Dec 23, 2025	127.71	127.71	125.32	126.03	126.03	-1.52%	328,172
Dec 22, 2025	127.95	129.17	127.07	127.97	127.97	-0.47%	368,594
Dec 19, 2025	126.95	128.79	125.31	128.57	128.57	0.71%	625,467