Dark

REZI
Resideo Technologies, Inc. Common Stock
stock NYSE

Market Open

Aug 4, 2026 12:51:40 PM EDT

27.01USD-25.510%(-9.25)1,116,098

26.86Bid 30.81Ask 3.95Spread

Pre-market

Aug 4, 2026 9:29:30 AM EDT

26.00USD-28.296%(-10.26)3,687

After-hours

Aug 3, 2026 4:37:30 PM EDT

36.29USD+0.069%(+0.03)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	25.9900	27.260000	25.5100	27.0100	-25.449%	1,116,098	0.000%
2026-08-03	34.9700	36.440000	34.7700	36.2300	+5.627%	1,242,106	-25.449%
2026-07-31	35.1200	35.680000	33.3100	34.3000	-1.210%	1,414,396	-21.254%
2026-07-30	36.2400	36.600000	34.6200	34.7200	-2.663%	1,161,156	-22.206%
2026-07-29	36.2700	36.350000	34.6850	35.6700	-2.674%	1,899,565	-24.278%
2026-07-28	35.3600	36.690000	35.1500	36.6500	+4.001%	1,271,322	-26.303%
2026-07-27	35.0600	35.320000	34.2850	35.2400	+2.027%	1,204,207	-23.354%
2026-07-24	34.2500	35.530000	33.9600	34.5400	+1.439%	1,461,071	-21.801%
2026-07-23	33.7500	34.330000	33.3900	34.0500	-0.117%	1,893,626	-20.675%
2026-07-22	34.4600	35.000000	33.6600	34.0900	-1.559%	1,176,868	-20.769%
2026-07-21	35.6400	36.095000	34.5500	34.6300	-2.533%	1,381,031	-22.004%
2026-07-20	35.6800	36.200000	34.6600	35.5300	-0.837%	1,293,372	-23.980%
2026-07-17	35.8500	38.140000	35.5100	35.8300	-3.110%	3,185,256	-24.616%
2026-07-16	35.3500	37.170000	35.3500	36.9800	+4.198%	2,120,311	-26.961%
2026-07-15	37.0400	37.200000	35.0200	35.4900	-3.717%	2,386,223	-23.894%
2026-07-14	35.9100	37.395000	35.2000	36.8600	+4.124%	2,444,683	-26.723%
2026-07-13	34.8900	36.190000	33.6432	35.4000	+4.302%	2,477,806	-23.701%
2026-07-10	30.9500	34.040000	30.8000	33.9400	+9.343%	3,202,237	-20.418%
2026-07-09	32.0100	32.353500	30.7950	31.0400	-2.267%	1,454,351	-12.983%
2026-07-08	32.7700	32.770000	31.3500	31.7600	-2.066%	1,738,503	-14.956%
2026-07-07	32.0800	33.045000	31.2150	32.4300	+1.060%	1,555,458	-16.713%
2026-07-06	30.8800	32.120000	30.7650	32.0900	+4.664%	906,004	-15.830%
2026-07-02	31.1300	32.030000	29.9800	30.6600	-1.478%	952,987	-11.905%
2026-07-01	31.7600	32.310000	30.7800	31.1200	+0.064%	1,199,150	-13.207%
2026-06-30	30.2100	31.160000	29.9200	31.1000	+2.980%	1,069,832	-13.151%
2026-06-29	30.5000	30.815000	29.9000	30.2000	-2.455%	1,486,481	-10.563%
2026-06-26	31.9500	32.320000	30.7800	30.9600	-4.267%	5,331,955	-12.758%
2026-06-25	32.2800	32.980000	31.8400	32.3400	+1.475%	876,686	-16.481%
2026-06-24	30.7500	32.280000	30.5400	31.8700	+4.321%	924,275	-15.249%
2026-06-23	30.5100	30.900000	30.2400	30.5500	-1.863%	710,519	-11.588%
2026-06-22	31.6200	32.110000	31.0300	31.1300	-2.444%	869,750	-13.235%
2026-06-18	30.8200	31.910000	30.8200	31.9100	+4.933%	1,946,023	-15.356%
2026-06-17	32.0300	32.700000	30.3700	30.4100	-5.705%	1,207,952	-11.181%
2026-06-16	32.0000	33.140000	31.9800	32.2500	+1.992%	1,291,970	-16.248%
2026-06-15	32.4800	33.200000	31.4900	31.6200	-0.126%	1,169,576	-14.579%
2026-06-12	31.6400	32.075000	31.1900	31.6600	+1.572%	748,022	-14.687%
2026-06-11	30.5200	31.190000	29.4500	31.1700	+3.831%	1,062,521	-13.346%
2026-06-10	30.7200	30.870000	29.8500	30.0200	-3.036%	1,046,891	-10.027%
2026-06-09	30.6100	31.580000	29.9800	30.9600	+2.994%	947,799	-12.758%
2026-06-08	31.1100	31.600000	29.9700	30.0600	-3.685%	1,243,468	-10.146%
2026-06-05	30.6000	33.100000	30.4050	31.2100	+3.242%	2,011,980	-13.457%
2026-06-04	30.0900	30.300000	29.6400	30.2300	+1.613%	976,847	-10.652%
2026-06-03	30.5900	30.660000	29.6900	29.7500	-4.218%	1,058,455	-9.210%
2026-06-02	30.5700	31.300000	30.3700	31.0600	+1.338%	856,003	-13.039%
2026-06-01	30.7700	31.025000	29.8050	30.6500	-1.983%	1,322,728	-11.876%
2026-05-29	31.4400	31.670000	30.9100	31.2700	-0.223%	1,344,083	-13.623%
2026-05-28	30.1000	31.409900	29.8650	31.3400	+2.385%	1,291,372	-13.816%
2026-05-27	30.4000	31.560000	30.1200	30.6100	+2.306%	1,609,507	-11.761%
2026-05-26	29.0000	30.210000	28.8850	29.9200	+4.033%	1,269,255	-9.726%
2026-05-22	29.3600	29.360000	28.3300	28.7600	-0.862%	1,001,822	-6.085%
2026-05-21	28.5000	29.080000	27.8300	29.0100	+0.277%	1,136,119	-6.894%
2026-05-20	27.1500	28.980000	27.0400	28.9300	+7.988%	1,838,303	-6.637%
2026-05-19	27.6900	27.780000	26.7200	26.7900	-5.168%	1,499,014	+0.821%
2026-05-18	28.4000	29.000000	28.0600	28.2500	-0.353%	1,787,598	-4.389%
2026-05-15	29.9800	30.210000	28.2300	28.3500	-5.751%	1,916,549	-4.727%
2026-05-14	30.2700	31.315000	29.9700	30.0800	-0.100%	2,776,640	-10.206%
2026-05-13	31.7700	32.440000	29.5700	30.1100	-17.912%	6,086,636	-10.296%
2026-05-12	37.1400	37.920000	36.5900	36.6800	-2.108%	1,787,738	-26.363%
2026-05-11	39.5900	39.875000	37.3600	37.4700	-5.736%	1,589,655	-27.916%
2026-05-08	40.8100	40.855000	39.6700	39.7500	-1.365%	1,021,710	-32.050%
2026-05-07	41.6100	41.760000	40.0500	40.3000	-1.946%	841,402	-32.978%
2026-05-06	41.3800	41.590000	40.6800	41.1000	+1.884%	517,161	-34.282%
2026-05-05	39.8600	40.340000	39.7300	40.3400	+2.204%	507,631	-33.044%
2026-05-04	39.9500	40.630000	39.0700	39.4700	-1.669%	942,599	-31.568%
2026-05-01	41.2900	41.475000	40.0800	40.1400	-2.973%	1,112,519	-32.711%
2026-04-30	40.1700	41.720000	40.1050	41.3700	+3.580%	998,479	-34.711%
2026-04-29	40.4800	41.000000	39.4450	39.9400	-1.964%	1,967,994	-32.374%
2026-04-28	40.5300	40.800000	39.7500	40.7400	+0.593%	993,732	-33.702%
2026-04-27	41.1300	41.670000	40.2000	40.5000	-1.316%	836,046	-33.309%
2026-04-24	40.7300	41.150000	40.1100	41.0400	+1.009%	1,373,272	-34.186%
2026-04-23	40.2200	41.000000	39.9800	40.6300	+0.148%	1,369,821	-33.522%
2026-04-22	40.6800	40.970000	40.4500	40.5700	+0.720%	956,254	-33.424%
2026-04-21	40.0200	40.550000	39.5500	40.2800	+0.776%	1,188,273	-32.944%
2026-04-20	39.9000	40.450000	39.8200	39.9700	-0.770%	1,361,328	-32.424%
2026-04-17	40.2500	40.830000	39.7300	40.2800	+2.677%	1,440,418	-32.944%
2026-04-16	39.5900	40.000000	38.8300	39.2300	-1.457%	2,514,315	-31.150%
2026-04-15	39.2000	40.250000	38.9100	39.8100	+1.349%	1,753,022	-32.153%
2026-04-14	38.5300	39.710000	37.9900	39.2800	+2.747%	1,878,565	-31.237%
2026-04-13	37.2200	38.282500	37.0150	38.2300	+1.541%	988,410	-29.349%
2026-04-10	38.0800	38.235000	37.4900	37.6500	-0.449%	681,640	-28.260%
2026-04-09	36.3600	37.945000	35.9800	37.8200	+3.333%	1,028,356	-28.583%
2026-04-08	37.4700	38.000000	36.2300	36.6000	+4.482%	1,211,818	-26.202%
2026-04-07	35.3600	35.360000	34.2500	35.0300	+0.488%	607,800	-22.895%
2026-04-06	34.7000	35.000000	34.3000	34.8600	+0.635%	367,125	-22.519%
2026-04-02	33.0600	34.890000	32.5800	34.6400	+0.552%	938,655	-22.027%
2026-04-01	34.2200	34.810000	33.8500	34.4500	+2.195%	896,645	-21.597%
2026-03-31	33.4700	34.320000	32.9000	33.7100	+3.310%	962,515	-19.875%
2026-03-30	33.5900	33.880000	32.4500	32.6300	-2.041%	910,689	-17.223%
2026-03-27	34.0100	34.195000	33.1100	33.3100	-3.084%	793,477	-18.913%
2026-03-26	35.1200	35.405000	33.9000	34.3700	-3.536%	794,185	-21.414%
2026-03-25	35.6700	36.060000	35.0200	35.6300	+1.193%	561,408	-24.193%
2026-03-24	34.3300	35.565000	34.2800	35.2100	+1.470%	745,452	-23.289%
2026-03-23	34.0000	35.265000	33.7900	34.7000	+5.825%	1,835,297	-22.161%
2026-03-20	33.6400	33.920000	32.2425	32.7900	-2.527%	2,737,384	-17.627%
2026-03-19	33.1200	34.090000	32.6250	33.6400	+0.119%	832,918	-19.709%
2026-03-18	34.0600	34.440000	33.5500	33.6000	-1.869%	937,474	-19.613%
2026-03-17	34.5200	34.890000	34.0350	34.2400	+0.588%	755,495	-21.116%
2026-03-16	34.0600	34.700000	33.8688	34.0400	+1.430%	949,839	-20.652%
2026-03-13	33.3900	34.390000	32.9100	33.5600	+0.030%	957,578	-19.517%
2026-03-12	33.7000	34.270000	33.3200	33.5500	-3.481%	1,058,507	-19.493%
2026-03-11	34.8600	35.165000	34.0000	34.7600	+0.029%	1,107,618	-22.296%
2026-03-10	35.4000	35.800000	34.4600	34.7500	-1.864%	1,081,398	-22.273%
2026-03-09	32.8900	35.480000	32.1800	35.4100	+4.423%	2,192,340	-23.722%
2026-03-06	35.4800	35.480000	33.4900	33.9100	-5.675%	1,574,216	-20.348%
2026-03-05	36.5700	37.300000	35.2500	35.9500	-3.516%	1,534,655	-24.868%
2026-03-04	37.7800	37.780000	36.7600	37.2600	-0.054%	1,228,916	-27.509%
2026-03-03	36.8700	37.890000	35.0100	37.2800	-2.638%	1,350,552	-27.548%
2026-03-02	38.1200	38.775000	37.6617	38.2900	-1.059%	1,135,816	-29.459%
2026-02-27	39.5500	39.960000	38.2100	38.7000	-4.397%	1,976,953	-30.207%
2026-02-26	40.7100	40.790000	39.3452	40.4800	-0.930%	2,100,314	-33.276%
2026-02-25	40.3700	42.950000	39.2500	40.8600	+14.390%	3,457,597	-33.896%
2026-02-24	34.9300	35.850000	34.3000	35.7200	+3.237%	1,539,104	-24.384%
2026-02-23	36.5000	36.560000	34.5000	34.6000	-5.773%	1,478,159	-21.936%
2026-02-20	35.8900	36.800000	35.6150	36.7200	+1.633%	945,319	-26.443%
2026-02-19	37.3400	37.340000	35.8900	36.1300	-1.821%	935,931	-25.242%
2026-02-18	36.4200	37.370000	36.2300	36.8000	+1.043%	879,704	-26.603%
2026-02-17	35.7500	36.525000	35.4350	36.4200	+1.647%	705,707	-25.837%
2026-02-13	35.5000	36.465000	35.5000	35.8300	+0.731%	818,355	-24.616%
2026-02-12	37.0300	37.260000	35.3100	35.5700	-2.280%	918,557	-24.065%
2026-02-11	36.6800	36.985000	35.9700	36.4000	+1.252%	1,788,547	-25.797%
2026-02-10	36.2900	36.660000	35.8900	35.9500	0.000%	1,604,969	-24.868%
2026-02-09	36.5800	36.750000	35.8500	35.9500	-1.182%	1,332,218	-24.868%
2026-02-06	35.4400	36.540000	35.1000	36.3800	+4.600%	2,096,480	-25.756%
2026-02-05	35.5600	36.495000	34.0200	34.7800	-3.657%	1,619,012	-22.340%
2026-02-04	35.7400	36.930000	35.1600	36.1000	+0.361%	833,917	-25.180%
2026-02-03	35.5200	36.090000	34.7600	35.9700	+1.610%	1,405,207	-24.910%
2026-02-02	34.0500	35.970000	33.9350	35.4000	+3.327%	1,059,471	-23.701%
2026-01-30	33.4200	34.480000	33.4200	34.2600	+1.813%	2,383,086	-21.162%
2026-01-29	33.7100	34.000000	33.2400	33.6500	+0.930%	1,557,896	-19.733%
2026-01-28	34.0600	34.170000	33.2200	33.3400	-1.390%	2,106,504	-18.986%
2026-01-27	34.7000	35.440000	33.6200	33.8100	-4.139%	3,043,052	-20.112%
2026-01-26	35.9100	36.410000	35.2500	35.2700	-2.326%	934,648	-23.419%
2026-01-23	36.6100	36.910000	35.5150	36.1100	-2.458%	697,452	-25.201%
2026-01-22	37.0300	37.435000	36.4700	37.0200	+1.425%	731,938	-27.039%
2026-01-21	36.2300	36.915000	35.9300	36.5000	+1.813%	1,182,876	-26.000%
2026-01-20	36.8300	37.760000	35.8000	35.8500	-5.359%	1,349,462	-24.658%
2026-01-16	38.0900	38.420000	37.3800	37.8800	-0.316%	782,215	-28.696%
2026-01-15	38.2300	39.155000	37.9500	38.0000	+0.343%	1,450,154	-28.921%
2026-01-14	37.5900	38.060000	36.8150	37.8700	+0.691%	1,077,651	-28.677%
2026-01-13	38.2900	38.690000	37.4000	37.6100	-1.104%	1,462,435	-28.184%
2026-01-12	36.6300	38.220000	36.6300	38.0300	+2.479%	1,793,752	-28.977%
2026-01-09	36.9200	37.570000	36.2750	37.1100	+0.678%	1,164,512	-27.216%
2026-01-08	34.9700	37.045000	34.8100	36.8600	+6.072%	1,227,241	-26.723%
2026-01-07	35.6400	35.640000	34.2400	34.7500	-2.140%	1,253,808	-22.273%
2026-01-06	36.1600	36.500000	34.2550	35.5100	-1.960%	1,446,718	-23.937%
2026-01-05	35.3100	36.790000	35.1700	36.2200	+3.015%	1,229,941	-25.428%
2026-01-02	35.3200	35.680000	35.0400	35.1600	+0.114%	679,632	-23.180%
2025-12-31	35.3800	35.625000	34.9700	35.1200	-0.763%	933,681	-23.092%
2025-12-30	35.6900	35.880000	35.3250	35.3900	-0.979%	600,465	-23.679%
2025-12-29	35.7800	35.805000	35.3300	35.7400	-0.695%	538,680	-24.426%
2025-12-26	35.4700	36.150000	35.0200	35.9900	+1.039%	571,103	-24.951%
2025-12-24	35.7500	35.870000	35.4550	35.6200	-0.056%	349,961	-24.172%
2025-12-23	35.6900	35.800000	35.1300	35.6400	-0.363%	818,184	-24.214%
2025-12-22	35.3100	36.260000	35.3100	35.7700	+0.140%	672,142	-24.490%
2025-12-19	34.4700	35.825000	34.4700	35.7200	+3.237%	4,719,200	-24.384%
2025-12-18	35.3000	35.590000	34.5350	34.6000	+0.087%	1,014,639	-21.936%
2025-12-17	36.1300	36.500000	34.3500	34.5700	-4.265%	888,805	-21.869%
2025-12-16	36.1600	36.620000	35.8500	36.1100	+0.389%	1,130,512	-25.201%
2025-12-15	36.4000	36.960000	35.9600	35.9700	-0.608%	1,273,807	-24.910%
2025-12-12	36.2400	36.495000	35.3601	36.1900	-0.166%	2,481,577	-25.366%
2025-12-11	35.3700	36.610000	35.1400	36.2500	+2.546%	1,439,435	-25.490%
2025-12-10	33.5000	35.620000	33.2950	35.3500	+5.302%	1,811,172	-23.593%
2025-12-09	33.6100	36.190000	33.4800	33.5700	-0.474%	2,418,126	-19.541%
2025-12-08	34.3000	34.510000	33.6200	33.7300	-0.237%	969,555	-19.923%
2025-12-05	34.3100	34.590000	33.6600	33.8100	-1.285%	1,112,426	-20.112%
2025-12-04	34.3900	35.000000	34.1400	34.2500	-0.954%	1,367,528	-21.139%
2025-12-03	33.5300	34.730000	33.3400	34.5800	+2.550%	1,448,281	-21.891%
2025-12-02	34.1900	34.490000	33.3900	33.7200	-0.502%	2,103,070	-19.899%
2025-12-01	32.6000	34.090000	32.3060	33.8900	+2.728%	2,146,514	-20.301%
2025-11-28	33.2400	33.240000	32.6700	32.9900	-0.091%	685,002	-18.127%
2025-11-26	31.8000	33.570000	31.5400	33.0200	+3.804%	2,504,192	-18.201%
2025-11-25	31.4300	32.150000	31.3200	31.8100	+1.727%	1,602,425	-15.090%
2025-11-24	29.7500	31.580000	29.6450	31.2700	+4.792%	2,012,864	-13.623%
2025-11-21	28.8300	29.930000	28.6600	29.8400	+3.503%	1,792,929	-9.484%
2025-11-20	29.7300	30.010000	28.6550	28.8300	-0.962%	1,955,405	-6.313%
2025-11-19	29.6500	30.080000	28.7700	29.1100	-1.355%	1,561,983	-7.214%
2025-11-18	29.5700	30.305000	29.0800	29.5100	-2.025%	1,837,302	-8.472%
2025-11-17	32.8100	33.030000	29.8200	30.1200	-8.755%	2,699,983	-10.325%
2025-11-14	31.1800	33.030000	31.1350	33.0100	+5.869%	3,177,602	-18.176%
2025-11-13	31.5800	32.300000	30.9400	31.1800	-1.950%	3,023,316	-13.374%
2025-11-12	31.1600	32.520000	31.0500	31.8000	+4.640%	3,303,845	-15.063%
2025-11-11	30.4000	30.990000	30.2250	30.3900	-0.751%	2,367,758	-11.122%
2025-11-10	31.4500	31.490000	30.2600	30.6200	-1.512%	3,473,322	-11.790%
2025-11-07	30.5700	31.460000	29.7700	31.0900	-0.703%	2,831,871	-13.123%
2025-11-06	31.0000	32.460000	29.2101	31.3100	-23.746%	6,867,197	-13.734%
2025-11-05	41.5300	42.490000	40.8500	41.0600	-0.893%	2,315,640	-34.218%
2025-11-04	41.9500	42.407900	41.4200	41.4300	-3.133%	1,445,305	-34.806%
2025-11-03	42.7800	43.040000	42.3000	42.7700	-0.070%	1,889,487	-36.848%
2025-10-31	43.5300	43.640000	42.7400	42.8000	-1.677%	1,744,408	-36.893%
2025-10-30	43.3300	44.180000	43.1600	43.5300	-0.343%	1,156,202	-37.951%
2025-10-29	43.5800	44.760000	43.1800	43.6800	-0.274%	1,329,462	-38.164%
2025-10-28	43.8000	43.957500	43.1100	43.8000	-0.432%	1,077,035	-38.333%
2025-10-27	44.9700	45.290000	43.9450	43.9900	-1.146%	1,216,812	-38.600%
2025-10-24	44.1100	45.130000	43.8200	44.5000	+2.369%	1,449,211	-39.303%
2025-10-23	41.7100	43.841500	41.1100	43.4700	+4.747%	1,401,690	-37.865%
2025-10-22	42.6000	42.630000	40.7400	41.5000	-2.810%	1,101,060	-34.916%
2025-10-21	41.3500	42.990000	41.0400	42.7000	+2.916%	1,532,284	-36.745%
2025-10-20	41.1800	41.630000	40.8300	41.4900	+2.016%	763,539	-34.900%
2025-10-17	41.1800	41.570000	40.4900	40.6700	-1.787%	920,848	-33.587%
2025-10-16	41.8600	42.280000	41.2400	41.4100	-0.909%	807,552	-34.774%
2025-10-15	42.1200	42.305000	41.1900	41.7900	+0.312%	1,059,027	-35.367%
2025-10-14	39.8450	42.129900	39.3599	41.6600	+3.170%	1,968,940	-35.166%
2025-10-13	40.9400	41.240000	40.2400	40.3800	+0.598%	1,075,905	-33.110%
2025-10-10	42.0000	42.330000	39.9600	40.1400	-4.723%	1,090,508	-32.711%
2025-10-09	42.3700	42.510000	41.7500	42.1300	-0.730%	754,316	-35.889%
2025-10-08	41.8600	42.490000	41.7200	42.4400	+1.823%	979,799	-36.357%
2025-10-07	42.7900	43.140000	41.4500	41.6800	-2.753%	1,608,414	-35.197%
2025-10-06	43.7200	43.960000	42.8550	42.8600	-0.580%	969,012	-36.981%
2025-10-03	42.9600	43.770000	42.8000	43.1100	-0.023%	1,256,338	-37.346%
2025-10-02	43.0300	43.240000	42.4400	43.1200	+1.078%	1,232,186	-37.361%
2025-10-01	42.7500	43.220000	42.1300	42.6600	-1.204%	1,598,384	-36.685%
2025-09-30	42.1100	43.195000	41.9450	43.1800	+2.834%	1,515,769	-37.448%
2025-09-29	41.8900	42.070000	41.1300	41.9900	+1.597%	1,942,165	-35.675%
2025-09-26	40.8000	41.670000	40.5600	41.3300	+1.349%	1,789,089	-34.648%
2025-09-25	40.2100	40.890000	39.8000	40.7800	+0.642%	1,352,546	-33.767%
2025-09-24	41.7600	42.334500	40.4500	40.5200	-2.969%	1,610,887	-33.342%
2025-09-23	41.8800	42.950000	41.5600	41.7600	-0.878%	1,838,690	-35.321%
2025-09-22	42.0300	42.695000	41.6500	42.1300	+0.238%	1,925,464	-35.889%
2025-09-19	42.2300	42.989400	41.3300	42.0300	+1.546%	7,798,654	-35.736%
2025-09-18	39.7200	41.665000	39.4800	41.3900	+4.441%	2,677,613	-34.743%
2025-09-17	39.6300	40.415000	39.0700	39.6300	+0.076%	2,392,092	-31.845%
2025-09-16	38.8000	39.810000	38.5251	39.6000	+1.721%	3,570,411	-31.793%
2025-09-15	38.2000	39.835000	38.1300	38.9300	+2.259%	3,386,241	-30.619%
2025-09-12	36.6650	38.278400	36.5100	38.0700	+3.705%	2,347,936	-29.052%
2025-09-11	36.4600	37.330000	36.4150	36.7100	+1.409%	1,660,309	-26.423%
2025-09-10	35.7500	36.600000	35.4600	36.2000	+1.571%	1,236,963	-25.387%
2025-09-09	36.0400	36.390000	35.4050	35.6400	-1.899%	1,215,287	-24.214%
2025-09-08	35.6600	36.340000	35.1700	36.3300	+1.622%	2,002,911	-25.654%
2025-09-05	35.5000	35.990000	35.1650	35.7500	+1.736%	1,759,798	-24.448%
2025-09-04	34.5950	35.160000	34.3700	35.1400	+3.872%	1,192,206	-23.136%
2025-09-03	33.3800	33.920000	33.1950	33.8300	+0.685%	1,633,853	-20.160%
2025-09-02	33.3500	33.770000	33.0601	33.6000	-1.322%	1,480,780	-19.613%
2025-08-29	34.3300	34.340000	33.7450	34.0500	-0.642%	1,625,948	-20.675%
2025-08-28	34.8300	34.890000	34.0900	34.2700	-1.239%	1,511,926	-21.185%
2025-08-27	34.5000	34.840000	34.2500	34.7000	+0.405%	1,431,762	-22.161%
2025-08-26	34.3400	34.785000	34.0450	34.5600	+0.436%	1,861,266	-21.846%
2025-08-25	33.9800	34.600000	33.6800	34.4100	+1.206%	2,410,061	-21.505%
2025-08-22	32.5000	34.250000	32.3350	34.0000	+5.886%	2,110,241	-20.559%
2025-08-21	31.9200	32.400000	31.5750	32.1100	+0.187%	2,484,436	-15.883%
2025-08-20	32.2400	32.440000	31.5000	32.0500	-1.294%	2,143,285	-15.725%
2025-08-19	32.0400	32.550000	31.8100	32.4700	+2.139%	1,408,350	-16.816%
2025-08-18	31.4400	31.860000	31.3500	31.7900	+1.307%	1,007,156	-15.036%
2025-08-15	32.0000	32.155000	31.0450	31.3800	-1.661%	2,471,164	-13.926%
2025-08-14	31.8400	32.150000	31.3600	31.9100	-2.802%	2,125,808	-15.356%
2025-08-13	31.1900	33.030000	30.8900	32.8300	+4.955%	2,948,444	-17.728%
2025-08-12	29.4750	31.590000	29.0100	31.2800	+13.870%	4,311,675	-13.651%
2025-08-11	27.4000	27.805000	27.1100	27.4700	+0.660%	1,501,372	-1.675%
2025-08-08	27.3300	27.670000	27.0650	27.2900	+1.412%	1,739,600	-1.026%
2025-08-07	28.9100	28.959000	26.4400	26.9100	-5.711%	2,173,586	+0.372%
2025-08-06	27.4000	28.680000	27.2100	28.5400	+8.807%	2,183,225	-5.361%
2025-08-05	25.9100	26.390000	25.3700	26.2300	+1.825%	2,028,688	+2.974%
2025-08-04	25.7100	25.830000	25.1000	25.7600	+1.338%	1,702,504	+4.852%
2025-08-01	26.7000	26.810000	25.1850	25.4200	-6.886%	2,169,429	+6.255%
2025-07-31	28.3500	28.750000	27.2300	27.3000	-4.278%	2,853,426	-1.062%
2025-07-30	25.1000	29.400000	25.0000	28.5200	+16.171%	5,437,251	-5.295%
2025-07-29	25.0600	25.130000	24.3400	24.5500	-1.207%	944,639	+10.020%
2025-07-28	25.0000	25.230000	24.6650	24.8500	+1.719%	1,090,675	+8.692%
2025-07-25	24.4900	24.620000	24.1500	24.4300	+0.411%	547,083	+10.561%
2025-07-24	24.4200	24.595000	24.2500	24.3300	-1.418%	526,429	+11.015%
2025-07-23	24.3400	24.740000	24.2550	24.6800	+2.534%	917,223	+9.441%
2025-07-22	23.9100	24.410000	23.9050	24.0700	+0.543%	1,240,896	+12.214%
2025-07-21	24.4300	24.660000	23.9200	23.9400	-0.952%	1,057,645	+12.824%
2025-07-18	24.3000	24.390000	23.9600	24.1700	-0.165%	811,253	+11.750%
2025-07-17	23.3800	24.440000	23.3800	24.2100	+3.506%	1,229,780	+11.565%
2025-07-16	23.3000	23.470000	22.9320	23.3900	+1.343%	952,375	+15.477%
2025-07-15	23.7400	23.835000	23.0500	23.0800	-2.369%	840,016	+17.028%
2025-07-14	23.6300	23.735000	23.4807	23.6400	-0.379%	744,719	+14.255%
2025-07-11	23.9600	24.030000	23.7150	23.7300	-1.413%	705,947	+13.822%
2025-07-10	23.7500	24.620000	23.7500	24.0700	+0.753%	1,073,030	+12.214%
2025-07-09	23.8400	23.990000	23.1200	23.8900	+0.589%	1,071,207	+13.060%
2025-07-08	23.6300	23.970000	23.5800	23.7500	+1.064%	1,201,626	+13.726%
2025-07-07	23.8600	24.062500	23.4000	23.5000	-2.409%	949,085	+14.936%
2025-07-03	23.7900	24.100000	23.7800	24.0800	+1.219%	831,173	+12.168%
2025-07-02	23.1100	23.845000	22.9316	23.7900	+2.720%	1,376,530	+13.535%
2025-07-01	21.9500	23.210000	21.8100	23.1600	+4.986%	1,654,479	+16.623%
2025-06-30	22.5400	22.599900	22.0200	22.0600	-1.781%	1,077,384	+22.439%
2025-06-27	22.3700	22.680000	22.3114	22.4600	+0.672%	2,043,071	+20.258%
2025-06-26	21.9300	22.350000	21.8600	22.3100	+1.919%	859,190	+21.067%
2025-06-25	22.1800	22.260000	21.8650	21.8900	-1.529%	758,470	+23.390%
2025-06-24	22.0100	22.365000	21.9900	22.2300	+2.066%	1,048,467	+21.502%
2025-06-23	20.8200	21.805000	20.8200	21.7800	+3.813%	1,286,206	+24.013%
2025-06-20	21.1200	21.260000	20.8200	20.9800	+0.095%	4,085,553	+28.742%
2025-06-18	20.8700	21.360000	20.7500	20.9600	+0.383%	941,009	+28.865%
2025-06-17	20.8800	21.460000	20.8100	20.8800	-1.043%	1,114,467	+29.358%
2025-06-16	20.8200	21.130000	20.6471	21.1000	+2.726%	805,549	+28.009%
2025-06-13	20.6500	20.880000	20.4100	20.5400	-2.562%	964,837	+31.500%
2025-06-12	20.9600	21.180000	20.7100	21.0800	-0.425%	929,639	+28.131%
2025-06-11	21.6900	21.800000	21.1350	21.1700	-2.262%	990,863	+27.586%
2025-06-10	21.5900	21.895000	21.5300	21.6600	+0.885%	830,090	+24.700%
2025-06-09	21.3100	21.670000	21.2400	21.4700	+1.465%	897,252	+25.803%
2025-06-06	21.3400	21.400000	20.9818	21.1600	+1.196%	577,169	+27.647%
2025-06-05	20.8100	21.090000	20.7600	20.9100	+0.384%	639,441	+29.173%
2025-06-04	20.8700	21.030000	20.8100	20.8300	-0.430%	588,804	+29.669%
2025-06-03	20.6100	21.010000	20.4750	20.9200	+1.603%	632,386	+29.111%
2025-06-02	20.6000	20.760000	20.2100	20.5900	-0.531%	732,191	+31.180%
2025-05-30	20.6700	20.920000	20.5300	20.7000	-0.337%	1,064,786	+30.483%
2025-05-29	20.7000	20.900000	20.5500	20.7700	-0.144%	815,075	+30.043%
2025-05-28	21.1300	21.360000	20.6200	20.8000	+0.629%	911,789	+29.856%
2025-05-27	20.3200	20.680000	20.0600	20.6700	+3.922%	733,973	+30.672%
2025-05-23	19.6500	20.045000	19.6500	19.8900	-1.437%	693,489	+35.797%
2025-05-22	19.9200	20.340000	19.9200	20.1800	+0.699%	908,873	+33.845%
2025-05-21	20.4200	20.550000	19.9900	20.0400	-3.700%	798,224	+34.780%
2025-05-20	20.9300	21.240000	20.7300	20.8100	-0.810%	1,171,793	+29.793%
2025-05-19	20.6800	21.060000	20.6800	20.9800	-0.757%	688,139	+28.742%
2025-05-16	21.0200	21.185000	20.8800	21.1400	+0.619%	790,738	+27.767%
2025-05-15	21.1600	21.230000	20.9350	21.0100	-1.269%	873,762	+28.558%
2025-05-14	21.2400	21.475000	21.1300	21.2800	-1.069%	943,184	+26.927%
2025-05-13	21.2900	21.700000	21.2900	21.5100	+1.798%	915,327	+25.570%
2025-05-12	20.9700	21.550000	20.8450	21.1300	+6.717%	1,463,070	+27.828%
2025-05-09	20.0000	20.400000	19.7550	19.8000	-1.247%	1,098,252	+36.414%
2025-05-08	19.4100	20.250000	19.3350	20.0500	+5.360%	1,335,005	+34.713%
2025-05-07	20.0600	20.280000	18.8750	19.0300	+8.930%	1,984,540	+41.934%
2025-05-06	17.3100	17.690000	17.2200	17.4700	-0.795%	1,176,290	+54.608%
2025-05-05	17.4000	17.815000	17.3100	17.6100	+0.342%	835,976	+53.379%
2025-05-02	17.1100	17.570000	17.0750	17.5500	+3.723%	948,110	+53.903%
2025-05-01	16.9200	17.129000	16.7300	16.9200	+0.834%	1,216,572	+59.634%
2025-04-30	16.4200	16.790000	16.0900	16.7800	+0.600%	1,282,760	+60.965%
2025-04-29	16.1600	16.695000	16.0700	16.6800	+2.394%	970,107	+61.930%
2025-04-28	16.2000	16.430000	15.9750	16.2900	+0.185%	1,126,744	+65.807%
2025-04-25	15.9100	16.290000	15.7400	16.2600	+0.994%	1,052,260	+66.113%
2025-04-24	15.4200	16.130000	15.2897	16.1000	+4.410%	1,329,472	+67.764%
2025-04-23	15.7700	16.210000	15.3600	15.4200	+1.715%	1,430,565	+75.162%
2025-04-22	15.2600	15.635000	14.8213	15.1600	-3.255%	1,670,708	+78.166%
2025-04-21	15.4700	15.720000	15.1100	15.6700	-0.634%	1,037,515	+72.368%
2025-04-17	15.2900	15.880000	15.2650	15.7700	+3.478%	1,199,785	+71.275%
2025-04-16	15.3200	15.485000	14.9700	15.2400	-1.804%	1,150,868	+77.231%
2025-04-15	15.4400	15.775000	15.3100	15.5200	+0.388%	1,386,834	+74.034%
2025-04-14	15.9000	15.900000	15.2600	15.4600	-0.322%	1,151,693	+74.709%
2025-04-11	15.4500	15.600000	15.0200	15.5100	-0.449%	1,027,894	+74.146%
2025-04-10	15.5500	15.860000	15.0100	15.5800	-3.827%	1,224,939	+73.363%
2025-04-09	14.4100	16.320000	14.1800	16.2000	+10.279%	2,811,272	+66.728%
2025-04-08	16.0600	16.140000	14.4150	14.6900	-6.254%	1,710,772	+83.867%
2025-04-07	15.0200	16.470000	14.7100	15.6700	+0.320%	1,703,954	+72.368%
2025-04-04	15.5900	15.780000	14.7700	15.6200	-4.930%	1,467,437	+72.919%
2025-04-03	17.6100	17.620000	16.3900	16.4300	-11.762%	1,302,378	+64.394%
2025-04-02	17.5600	18.660000	17.5600	18.6200	+4.139%	964,459	+45.059%
2025-04-01	17.6500	17.960000	17.4600	17.8800	+1.017%	830,376	+51.063%
2025-03-31	17.4600	17.825000	17.3000	17.7000	-0.673%	927,604	+52.599%
2025-03-28	18.5100	18.545000	17.5900	17.8200	-3.728%	942,039	+51.571%
2025-03-27	18.4800	18.590000	18.1750	18.5100	+0.543%	949,555	+45.921%
2025-03-26	18.4700	18.710000	18.2750	18.4100	-0.325%	775,195	+46.714%
2025-03-25	18.4200	18.895000	18.3620	18.4700	+0.054%	1,136,121	+46.237%
2025-03-24	18.3400	18.530000	18.1605	18.4600	+3.244%	929,803	+46.316%
2025-03-21	17.7700	17.900000	17.6000	17.8800	-1.215%	4,617,429	+51.063%
2025-03-20	17.7200	18.323409	17.6900	18.1000	+0.055%	865,036	+49.227%
2025-03-19	17.4800	18.150000	17.4500	18.0900	+3.787%	906,714	+49.309%
2025-03-18	17.4900	17.720000	17.2800	17.4300	-1.470%	892,681	+54.963%
2025-03-17	17.4200	17.840000	17.4200	17.6900	+1.433%	808,389	+52.685%
2025-03-14	17.1100	17.600000	17.0400	17.4400	+3.073%	1,087,007	+54.874%
2025-03-13	17.2600	17.540000	16.8800	16.9200	-2.253%	966,335	+59.634%
2025-03-12	17.9000	17.960000	17.2500	17.3100	-2.534%	1,041,027	+56.037%
2025-03-11	17.6400	18.120000	17.5750	17.7600	+0.966%	1,017,340	+52.083%
2025-03-10	17.9700	18.200000	17.2700	17.5900	-4.558%	1,388,357	+53.553%
2025-03-07	18.3200	18.580000	18.0300	18.4300	-0.108%	988,845	+46.555%
2025-03-06	18.2500	18.660000	18.1050	18.4500	+0.054%	945,594	+46.396%
2025-03-05	17.8100	18.515000	17.6100	18.4400	+4.773%	1,383,706	+46.475%
2025-03-04	18.1600	18.270000	17.5600	17.6000	-5.325%	1,481,549	+53.466%
2025-03-03	19.7800	20.200000	18.5550	18.5900	-3.227%	1,264,247	+45.293%
2025-02-28	18.6300	19.220000	18.6300	19.2100	+2.672%	1,478,700	+40.604%
2025-02-27	19.0000	19.117000	18.6300	18.7100	-2.093%	1,056,668	+44.361%
2025-02-26	19.1500	19.660000	19.0400	19.1100	+0.157%	1,291,299	+41.340%
2025-02-25	19.4800	19.580000	18.9200	19.0800	-2.154%	1,651,258	+41.562%
2025-02-24	19.5700	19.720000	19.2200	19.5000	+0.257%	1,380,784	+38.513%
2025-02-21	21.5900	21.742100	19.3400	19.4500	-9.239%	1,865,653	+38.869%
2025-02-20	21.7900	21.990000	21.3050	21.4300	-1.967%	810,579	+26.038%
2025-02-19	21.5900	21.910000	21.4000	21.8600	-0.183%	898,027	+23.559%
2025-02-18	21.8500	21.980000	21.6500	21.9000	+0.046%	891,729	+23.333%
2025-02-14	22.0000	22.124600	21.8200	21.8900	-0.273%	535,651	+23.390%
2025-02-13	21.4400	22.040000	21.3800	21.9500	+2.858%	718,465	+23.052%
2025-02-12	21.5800	21.620000	21.1200	21.3400	-3.439%	590,279	+26.570%

.dark-mode .mS19kz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mS19kz{ color: #333333; background-color: white; border: 2px solid #333333; }REZIResideo Technologies, Inc. Common Stockstock NYSE

REZI
Resideo Technologies, Inc. Common Stock
stock NYSE