SiteOne Landscape Supply, Inc. (SITE)
NYSE: SITE · Real-Time Price · USD
127.85
+1.42 (1.12%)
Nov 20, 2025, 10:04 AM EST - Market open
SiteOne Landscape Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 127.45 | 130.05 | 124.92 | 126.43 | 126.43 | -0.77% | 910,611 |
| Nov 18, 2025 | 126.97 | 128.87 | 125.60 | 127.41 | 127.41 | -1.00% | 632,791 |
| Nov 17, 2025 | 129.38 | 132.92 | 127.60 | 128.70 | 128.70 | 0.12% | 1,337,097 |
| Nov 14, 2025 | 126.74 | 128.62 | 125.58 | 128.54 | 128.54 | 1.20% | 760,832 |
| Nov 13, 2025 | 125.46 | 128.18 | 125.46 | 127.02 | 127.02 | 0.48% | 746,490 |
| Nov 12, 2025 | 124.60 | 126.82 | 124.60 | 126.41 | 126.41 | 0.92% | 624,364 |
| Nov 11, 2025 | 124.33 | 125.82 | 122.76 | 125.26 | 125.26 | 1.20% | 425,395 |
| Nov 10, 2025 | 123.29 | 124.87 | 122.26 | 123.78 | 123.78 | 0.74% | 474,365 |
| Nov 7, 2025 | 121.55 | 124.27 | 121.51 | 122.87 | 122.87 | 0.60% | 480,087 |
| Nov 6, 2025 | 125.36 | 125.54 | 122.08 | 122.14 | 122.14 | -1.65% | 556,353 |
| Nov 5, 2025 | 125.98 | 127.54 | 124.08 | 124.19 | 124.19 | -1.16% | 716,180 |
| Nov 4, 2025 | 123.99 | 126.37 | 122.91 | 125.65 | 125.65 | 0.75% | 672,844 |
| Nov 3, 2025 | 128.28 | 128.28 | 124.61 | 124.72 | 124.72 | -3.89% | 933,678 |
| Oct 31, 2025 | 129.74 | 131.44 | 128.86 | 129.77 | 129.77 | 0.03% | 669,582 |
| Oct 30, 2025 | 130.67 | 133.00 | 128.92 | 129.73 | 129.73 | -1.83% | 828,599 |
| Oct 29, 2025 | 127.77 | 137.32 | 125.02 | 132.15 | 132.15 | 7.23% | 1,633,404 |
| Oct 28, 2025 | 123.81 | 125.18 | 122.51 | 123.24 | 123.24 | -0.94% | 795,583 |
| Oct 27, 2025 | 126.60 | 127.27 | 123.20 | 124.41 | 124.41 | -0.53% | 734,722 |
| Oct 24, 2025 | 125.77 | 126.32 | 124.70 | 125.07 | 125.07 | 0.70% | 595,301 |
| Oct 23, 2025 | 121.66 | 124.52 | 121.39 | 124.20 | 124.20 | 2.99% | 552,759 |
| Oct 22, 2025 | 122.28 | 123.47 | 120.07 | 120.60 | 120.60 | -1.68% | 564,302 |
| Oct 21, 2025 | 120.54 | 123.94 | 120.34 | 122.66 | 122.66 | 1.15% | 517,067 |
| Oct 20, 2025 | 120.73 | 122.88 | 118.76 | 121.26 | 121.26 | 1.04% | 408,702 |
| Oct 17, 2025 | 120.86 | 120.98 | 119.04 | 120.01 | 120.01 | -0.73% | 405,376 |
| Oct 16, 2025 | 123.32 | 123.32 | 118.39 | 120.89 | 120.89 | -1.15% | 677,045 |
| Oct 15, 2025 | 122.31 | 122.81 | 119.39 | 122.30 | 122.30 | -1.41% | 881,601 |
| Oct 14, 2025 | 119.08 | 125.32 | 118.90 | 124.05 | 124.05 | 3.33% | 554,474 |
| Oct 13, 2025 | 117.45 | 120.35 | 117.45 | 120.05 | 120.05 | 2.62% | 738,320 |
| Oct 10, 2025 | 118.97 | 119.37 | 116.08 | 116.99 | 116.99 | -1.53% | 538,852 |
| Oct 9, 2025 | 121.60 | 121.60 | 118.00 | 118.81 | 118.81 | -2.14% | 472,083 |
| Oct 8, 2025 | 123.15 | 123.95 | 120.09 | 121.41 | 121.41 | -1.43% | 597,858 |
| Oct 7, 2025 | 125.34 | 126.37 | 122.82 | 123.17 | 123.17 | -1.42% | 643,491 |
| Oct 6, 2025 | 128.50 | 128.50 | 123.85 | 124.94 | 124.94 | -1.99% | 638,395 |
| Oct 3, 2025 | 128.61 | 130.21 | 126.87 | 127.48 | 127.48 | -0.89% | 329,913 |
| Oct 2, 2025 | 127.46 | 128.80 | 126.57 | 128.63 | 128.63 | 0.86% | 501,137 |
| Oct 1, 2025 | 128.75 | 130.20 | 125.40 | 127.53 | 127.53 | -0.99% | 407,627 |
| Sep 30, 2025 | 128.72 | 128.89 | 126.35 | 128.80 | 128.80 | 0.76% | 522,272 |
| Sep 29, 2025 | 130.14 | 131.71 | 127.16 | 127.83 | 127.83 | -0.97% | 585,689 |
| Sep 26, 2025 | 128.83 | 129.15 | 127.52 | 129.08 | 129.08 | 0.55% | 364,520 |
| Sep 25, 2025 | 128.92 | 130.20 | 127.09 | 128.38 | 128.38 | -1.69% | 554,999 |
| Sep 24, 2025 | 133.68 | 134.55 | 130.22 | 130.59 | 130.59 | -2.55% | 319,356 |
| Sep 23, 2025 | 134.78 | 136.28 | 133.62 | 134.01 | 134.01 | -0.07% | 456,486 |
| Sep 22, 2025 | 134.50 | 135.23 | 133.10 | 134.10 | 134.10 | -0.88% | 485,161 |
| Sep 19, 2025 | 138.80 | 138.80 | 134.47 | 135.29 | 135.29 | -0.78% | 634,040 |
| Sep 18, 2025 | 137.10 | 138.53 | 135.61 | 136.35 | 136.35 | 0.34% | 404,720 |
| Sep 17, 2025 | 141.39 | 142.18 | 135.14 | 135.89 | 135.89 | -3.57% | 735,500 |
| Sep 16, 2025 | 139.41 | 141.43 | 138.54 | 140.92 | 140.92 | 1.82% | 504,325 |
| Sep 15, 2025 | 140.12 | 140.12 | 137.08 | 138.40 | 138.40 | -0.85% | 494,279 |
| Sep 12, 2025 | 140.73 | 141.27 | 139.33 | 139.58 | 139.58 | -1.70% | 358,140 |
| Sep 11, 2025 | 142.25 | 144.02 | 141.23 | 141.99 | 141.99 | -0.87% | 901,979 |