SiteOne Landscape Supply Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	130.82	131.74	127.41	127.66	127.66	0.09%	576,525
Dec 17, 2025	126.29	129.95	126.10	127.55	127.55	0.28%	440,190
Dec 16, 2025	127.85	129.08	126.35	127.20	127.20	-0.69%	366,988
Dec 15, 2025	130.00	131.73	126.79	128.09	128.09	-1.37%	482,061
Dec 12, 2025	132.34	132.34	129.12	129.87	129.87	-1.03%	447,523
Dec 11, 2025	131.14	132.87	128.82	131.22	131.22	1.03%	407,582
Dec 10, 2025	125.85	130.17	124.39	129.88	129.88	3.42%	654,547
Dec 9, 2025	125.92	128.19	125.03	125.59	125.59	-0.88%	832,860
Dec 8, 2025	132.86	133.03	126.67	126.70	126.70	-3.55%	742,923
Dec 5, 2025	120.13	132.57	120.13	131.36	131.36	0.85%	423,604
Dec 4, 2025	134.12	134.56	129.74	130.25	130.25	-2.78%	551,504
Dec 3, 2025	132.96	135.76	131.99	133.97	133.97	0.62%	792,747
Dec 2, 2025	130.75	134.40	130.75	133.15	133.15	0.11%	580,928
Dec 1, 2025	132.39	134.67	131.37	133.00	133.00	-0.95%	543,728