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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	128.83	129.08	129.08	129.15	127.52	364,520
September 25, 2025	128.92	128.38	128.38	130.2	127.09	554,999
September 24, 2025	133.68	130.59	130.59	134.55	130.22	319,400
September 23, 2025	134.78	134.01	134.01	136.28	133.62	456,500
September 22, 2025	134.5	134.1	134.1	135.23	133.1	485,200
September 19, 2025	138.8	135.29	135.29	138.8	134.47	634,040
September 18, 2025	137.1	136.35	136.35	138.53	135.6	404,720
September 17, 2025	141.39	135.89	135.89	142.18	135.14	735,500
September 16, 2025	139.41	140.92	140.92	141.43	138.54	504,325
September 15, 2025	140.12	138.4	138.4	140.12	137.08	494,300
September 12, 2025	140.73	139.58	139.58	141.27	139.32	358,140
September 11, 2025	142.25	141.99	141.99	144.02	141.23	902,000
September 10, 2025	143.61	143.23	143.23	145.17	141.92	554,644
September 09, 2025	150	142.51	142.51	151.29	141.93	803,600
September 08, 2025	152.65	151.99	151.99	153.25	150.77	641,944
September 05, 2025	149.26	152.97	152.97	154	148.45	807,458
September 04, 2025	143.74	147.39	147.39	147.68	142.84	516,217
September 03, 2025	141.48	142.87	142.87	143.95	140.16	458,200
September 02, 2025	140.41	141.87	141.87	142.41	139.96	350,840
August 29, 2025	145.07	143.24	143.24	145.96	142.29	326,100
August 28, 2025	145.18	144.96	144.96	146.2	142.79	510,500
August 27, 2025	140.9	145.05	145.05	145.81	140.8	476,342
August 26, 2025	144.24	143.67	143.67	145.54	143.42	346,606
August 25, 2025	146.03	144.38	144.38	147.19	143.69	713,044
August 22, 2025	138	147.22	147.22	147.45	137.75	562,405
August 21, 2025	137.91	138.03	138.03	138.94	136.65	442,200
August 20, 2025	141.78	137.83	137.83	141.78	137.33	552,825
August 19, 2025	141.35	142.5	142.5	143.36	139.51	386,127
August 18, 2025	140.49	140.46	140.46	140.8	138.75	347,100
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

SiteOne Landscape Supply, Inc. (SITE) NYSE