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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	142.28	139.61	139.61	142.28	139.37	394,500
August 14, 2025	143.35	141.33	141.33	143.37	140.52	592,900
August 13, 2025	138.64	146.2	146.2	146.71	137.4	942,501
August 12, 2025	132.27	137.94	137.94	138.04	131.85	378,125
August 11, 2025	132.28	131.62	131.62	132.53	128.53	679,500
August 08, 2025	134.68	132.3	132.3	134.68	131.55	488,530
August 07, 2025	137.76	133.93	133.93	138.03	133.8	554,300
August 06, 2025	138.91	136.13	136.13	138.91	135.1	617,600
August 05, 2025	137.78	138.66	138.66	139.39	135.85	537,448
August 04, 2025	136.89	137.5	137.5	137.89	135.06	519,300
August 01, 2025	135.84	136.37	136.37	136.9	132.89	729,200
July 31, 2025	141.26	137.83	137.83	142	137.42	949,300
July 30, 2025	131.13	142.22	142.22	142.82	126.16	1.66M
July 29, 2025	130.98	128.57	128.57	132.06	127.53	751,700
July 28, 2025	132.48	131	131	134.49	130.9	870,100
July 25, 2025	132.55	132.76	132.76	132.91	130.76	660,000
July 24, 2025	131.78	131.25	131.25	132.98	129.31	754,100
July 23, 2025	129.56	131.4	131.4	131.59	128.4	1.17M
July 22, 2025	124.29	128.66	128.66	128.83	123.96	745,905
July 21, 2025	124.79	123.16	123.16	126.22	123.13	822,107
July 18, 2025	126.5	124.37	124.37	126.58	123.21	660,900
July 17, 2025	123.93	125.38	125.38	126.2	123.87	386,900
July 16, 2025	122.73	123.75	123.75	123.92	121.83	409,815
July 15, 2025	128.01	121.97	121.97	128.78	121.97	308,300
July 14, 2025	128.9	127.03	127.03	129.56	126.89	317,867
July 11, 2025	130.13	129.24	129.24	130.13	128.24	318,300
July 10, 2025	130.39	131.38	131.38	133.36	129.34	299,400
July 09, 2025	129.65	129.84	129.84	130.77	127.03	427,906
July 08, 2025	126.95	128.6	128.6	130.52	126.95	787,700
July 07, 2025	128	126.53	126.53	129.4	125.49	539,400
July 03, 2025	129.07	129.74	129.74	130.33	128.06	415,121
July 02, 2025	125	128.99	128.99	129.08	124.25	754,635
July 01, 2025	120.33	126.27	126.27	129.71	120.11	553,006
June 30, 2025	120.7	120.94	120.94	121.52	118.76	571,728
June 27, 2025	122.61	120.54	120.54	122.82	118.99	541,542
June 26, 2025	120.57	121.19	121.19	121.56	119.37	292,200
June 25, 2025	121.47	120.31	120.31	122.37	119.5	478,031
June 24, 2025	122	121.82	121.82	122.74	120.47	249,700
June 23, 2025	115.64	121.01	121.01	121.18	115.31	404,900
June 20, 2025	118.23	116.58	116.58	119.33	116.41	568,503
June 18, 2025	116.9	116.96	116.96	119.9	115.74	397,418
June 17, 2025	118.26	116.69	116.69	119.85	116.51	349,616
June 16, 2025	120.17	119.66	119.66	120.37	118.17	414,036
June 13, 2025	121.09	118.77	118.77	122.17	117.91	286,748
June 12, 2025	122.26	123.28	123.28	124.74	121.12	612,600
June 11, 2025	126.96	123.7	123.7	128.53	123.1	606,603
June 10, 2025	125.66	125.86	125.86	126.51	124.52	353,500
June 09, 2025	123.92	124.29	124.29	125.06	122.62	308,341
June 06, 2025	125.52	122	122	126.25	121.43	468,903
June 05, 2025	119.72	123.59	123.59	123.78	119.19	576,334
June 04, 2025	119.84	119.97	119.97	121.08	118.5	453,631
June 03, 2025	114.52	119.99	119.99	120.32	113.46	521,600
June 02, 2025	116.31	114.18	114.18	117.47	112.23	563,345
May 30, 2025	117.17	116.81	116.81	117.81	116.06	372,742
May 29, 2025	117.95	117.46	117.46	118.02	116.29	275,300
May 28, 2025	119.03	117.03	117.03	119.53	116.68	361,802
May 27, 2025	118.38	118.97	118.97	119.5	115.2	628,504
May 23, 2025	113.7	115.79	115.79	116.19	112.89	432,157
May 22, 2025	115.38	115.77	115.77	116.63	113.9	375,900
May 21, 2025	120	115.95	115.95	120.56	115.86	289,032

SiteOne Landscape Supply, Inc. (SITE) NYSE