SiteOne Landscape Supply, Inc. - SITE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	150.4	151.4	151.4	155.41	150.01	592,124
February 19, 2026	151.57	150.42	150.42	154.76	150.29	706,400
February 18, 2026	152.86	152.39	152.39	156.32	152.34	626,529
February 17, 2026	155.47	153.53	153.53	156.99	151.83	622,300
February 13, 2026	158.19	157.04	157.04	161	156.46	695,400
February 12, 2026	166.46	159.21	159.21	168.56	159.1	784,000
February 11, 2026	153.45	163.25	163.25	167.6	146.88	2.11M
February 10, 2026	147.76	148.78	148.78	149.73	146.37	999,154
February 09, 2026	150.13	145.65	145.65	151.42	145.59	983,200
February 06, 2026	148.83	150.01	150.01	152.23	148.83	729,136
February 05, 2026	148.43	148.03	148.03	149.51	146.6	410,800
February 04, 2026	147.8	149.55	149.55	152.29	146.38	683,745
February 03, 2026	143.85	147.09	147.09	149.3	143.85	591,529
February 02, 2026	143.03	144.21	144.21	145	141.47	443,116
January 30, 2026	141.59	143.54	143.54	143.89	140.76	588,029
January 29, 2026	144.68	143.16	143.16	146.1	139.82	709,300
January 28, 2026	144.09	144.37	144.37	145.26	143.15	304,300
January 27, 2026	146.03	144.38	144.38	147.49	144.06	480,306
January 26, 2026	147.5	146.62	146.62	147.79	145.64	491,912
January 23, 2026	148.34	147.5	147.5	149.08	145.95	438,400
January 22, 2026	148.92	148.45	148.45	149.84	146.06	512,300
January 21, 2026	145.16	147.84	147.84	149.42	142.6	440,265
January 20, 2026	144.71	142.67	142.67	145.66	142.63	529,819
January 16, 2026	149.78	147.53	147.53	150.79	147.52	715,048
January 15, 2026	149.96	149.81	149.81	151.97	147.88	829,600
January 14, 2026	148.51	148.34	148.34	148.51	142.88	827,938
January 13, 2026	146.36	147.8	147.8	148.83	145.62	1.21M
January 12, 2026	138.99	145.24	145.24	145.96	138.3	1.38M
January 09, 2026	137.06	140.46	140.46	142.62	135.14	1.25M
January 08, 2026	127.75	133.22	133.22	133.57	127.75	662,700
January 07, 2026	130.84	129.04	129.04	131.16	127.47	534,600
January 06, 2026	131.24	129.9	129.9	131.59	128.02	512,021
January 05, 2026	125.47	131.85	131.85	132.28	125.47	921,117
January 02, 2026	124.51	125.06	125.06	125.83	123.16	563,901
December 31, 2025	126.43	124.56	124.56	127.56	124.54	280,400
December 30, 2025	126.25	126.68	126.68	127.86	125.72	316,411
December 29, 2025	127.41	126.52	126.52	127.98	125.82	305,828
December 26, 2025	126.66	127.21	127.21	127.52	126.21	251,833
December 24, 2025	126.48	127.34	127.34	127.89	125.9	126,499
December 23, 2025	127.71	126.03	126.03	127.71	125.32	328,200
December 22, 2025	127.95	127.97	127.97	129.17	127.07	368,600
December 19, 2025	126.95	128.57	128.57	128.79	125.31	625,500
December 18, 2025	130.82	127.66	127.66	131.74	127.41	576,525
December 17, 2025	126.29	127.55	127.55	129.95	126.1	440,200
December 16, 2025	127.85	127.2	127.2	129.08	126.35	367,000
December 15, 2025	130	128.09	128.09	131.73	126.79	482,100
December 12, 2025	132.34	129.87	129.87	132.34	129.12	447,523
December 11, 2025	130.79	131.21	131.21	132.87	130.09	236,400
December 10, 2025	125.85	129.88	129.88	130.17	124.39	563,028
December 09, 2025	125.92	125.59	125.59	128.19	125.03	832,900
December 08, 2025	132.86	126.7	126.7	133.03	126.67	742,923
December 05, 2025	120.13	131.36	131.36	132.57	120.13	423,604
December 04, 2025	134.12	130.25	130.25	134.56	129.74	551,504
December 03, 2025	132.96	133.97	133.97	135.76	131.99	792,747
December 02, 2025	130.75	133.15	133.15	134.4	130.75	580,928
December 01, 2025	132.39	133	133	134.67	131.37	543,728
November 28, 2025	135.26	134.28	134.28	136.02	133.79	203,900
November 26, 2025	135.03	135.62	135.62	137.08	134.2	480,801
November 25, 2025	130.71	135.14	135.14	135.5	128.28	708,500
November 24, 2025	129.75	129.27	129.27	131.13	128.3	566,700

SiteOne Landscape Supply, Inc. (SITE) NYSE