SiteOne Landscape Supply Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	136.73	145.31	136.46	144.35	144.35	7.36%	614,717
Apr 16, 2026	139.80	140.45	134.23	134.45	134.45	-2.37%	807,975
Apr 15, 2026	136.75	138.62	134.05	137.72	137.72	0.14%	572,589
Apr 14, 2026	138.33	139.30	137.00	137.53	137.53	-0.17%	527,883
Apr 13, 2026	135.22	138.07	134.19	137.76	137.76	1.68%	358,856
Apr 10, 2026	131.94	136.08	131.94	135.48	135.48	0.65%	413,556
Apr 9, 2026	133.47	136.82	131.14	134.61	134.61	0.31%	783,480
Apr 8, 2026	134.37	138.17	133.34	134.20	134.20	3.46%	751,722
Apr 7, 2026	129.53	130.77	128.37	129.71	129.71	-0.51%	461,127
Apr 6, 2026	126.45	131.39	124.51	130.37	130.37	2.86%	554,028
Apr 2, 2026	125.17	131.39	123.83	126.74	126.74	-1.31%	723,748
Apr 1, 2026	132.95	133.37	127.88	128.42	128.42	-3.52%	1,044,231
Mar 31, 2026	127.50	135.18	126.97	133.11	133.11	2.40%	684,353
Mar 30, 2026	131.39	131.82	128.52	129.99	129.99	-0.36%	492,247
Mar 27, 2026	133.23	133.23	129.90	130.46	130.46	-2.27%	375,460
Mar 26, 2026	134.38	136.67	132.21	133.49	133.49	-2.06%	413,378
Mar 25, 2026	141.11	141.95	133.72	136.30	136.30	-2.66%	762,370
Mar 24, 2026	132.79	141.22	131.17	140.02	140.02	4.38%	778,406
Mar 23, 2026	131.28	135.88	129.65	134.14	134.14	5.25%	724,114
Mar 20, 2026	129.88	130.16	126.51	127.45	127.45	-2.18%	704,476
Mar 19, 2026	127.50	131.15	125.00	130.29	130.29	0.53%	997,562
Mar 18, 2026	129.15	131.35	129.15	129.60	129.60	-1.10%	497,788
Mar 17, 2026	130.77	131.81	129.62	131.04	131.04	1.55%	384,047
Mar 16, 2026	130.96	131.06	128.82	129.04	129.04	-0.59%	467,577
Mar 13, 2026	131.52	132.15	128.47	129.81	129.81	-0.42%	520,771
Mar 12, 2026	133.83	134.43	129.99	130.36	130.36	-3.67%	476,093
Mar 11, 2026	134.58	135.32	131.68	135.32	135.32	0.09%	486,150
Mar 10, 2026	133.25	136.82	132.62	135.20	135.20	0.83%	1,052,295
Mar 9, 2026	128.37	134.17	126.86	134.09	134.09	2.45%	995,818
Mar 6, 2026	133.15	134.80	130.75	130.88	130.88	-3.39%	440,680
Mar 5, 2026	137.75	140.38	134.85	135.47	135.47	-2.69%	438,537
Mar 4, 2026	140.43	140.79	138.42	139.22	139.22	-0.66%	284,848
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