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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	126.56	131.1	131.1	133.6	124.74	780,303
November 20, 2025	127.22	125.11	125.11	128.31	123.86	565,400
November 19, 2025	127.45	126.43	126.43	130.04	124.92	910,611
November 18, 2025	126.97	127.41	127.41	128.87	125.6	632,800
November 17, 2025	129.38	128.7	128.7	132.92	127.6	1.34M
November 14, 2025	126.74	128.54	128.54	128.62	125.58	760,832
November 13, 2025	125.46	127.02	127.02	128.18	125.46	746,500
November 12, 2025	124.6	126.41	126.41	126.82	124.6	624,400
November 11, 2025	124.33	125.26	125.26	125.82	122.76	425,400
November 10, 2025	123.29	123.78	123.78	124.87	122.26	474,400
November 07, 2025	121.55	122.87	122.87	124.27	121.51	480,087
November 06, 2025	125.36	122.14	122.14	125.54	122.12	474,599
November 05, 2025	125.98	124.19	124.19	127.54	124.08	716,200
November 04, 2025	123.99	125.65	125.65	126.37	122.91	672,844
November 03, 2025	128.28	124.72	124.72	128.28	124.61	933,700
October 31, 2025	129.74	129.77	129.77	131.44	128.85	669,600
October 30, 2025	130.67	129.73	129.73	133	128.92	828,600
October 29, 2025	127.77	132.15	132.15	137.32	125.02	1.63M
October 28, 2025	123.81	123.24	123.24	125.18	122.51	795,600
October 27, 2025	126.6	124.41	124.41	127.27	123.2	734,722
October 24, 2025	125.77	125.07	125.07	126.32	124.7	595,301
October 23, 2025	121.66	124.2	124.2	124.52	121.39	552,800
October 22, 2025	122.28	120.6	120.6	123.47	120.07	564,302
October 21, 2025	120.54	122.66	122.66	123.94	120.34	517,067
October 20, 2025	120.73	121.26	121.26	122.88	118.76	408,702
October 17, 2025	120.86	120.01	120.01	120.98	119.04	405,400
October 16, 2025	123.32	120.89	120.89	123.32	118.39	677,045
October 15, 2025	122.31	122.3	122.3	122.81	119.39	881,601
October 14, 2025	119.08	124.05	124.05	125.32	118.9	554,500
October 13, 2025	117.45	120.05	120.05	120.35	117.45	738,320
October 10, 2025	118.97	116.99	116.99	119.37	116.08	538,900
October 09, 2025	121.6	118.81	118.81	121.6	118	472,100
October 08, 2025	123.15	121.41	121.41	123.95	120.09	597,900
October 07, 2025	125.34	123.17	123.17	126.37	122.82	643,500
October 06, 2025	128.5	124.94	124.94	128.5	123.85	638,400
October 03, 2025	128.61	127.48	127.48	130.21	126.87	329,913
October 02, 2025	127.46	128.63	128.63	128.8	126.57	501,137
October 01, 2025	128.75	127.53	127.53	130.2	125.4	407,627
September 30, 2025	128.72	128.8	128.8	128.89	126.35	522,300
September 29, 2025	130.14	127.83	127.83	131.71	127.16	585,700
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

SiteOne Landscape Supply, Inc. (SITE) NYSE