Resideo Technologies Inc. (REZI)
17.57
-0.25 (-1.40%)
At close: Mar 31, 2025, 12:20 PM
Resideo Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 18.51 | 18.55 | 17.59 | 17.82 | -0.69 | -3.73% | 781,287 |
| Mar 27, 2025 | 18.48 | 18.59 | 18.18 | 18.51 | 0.10 | 0.54% | 949,600 |
| Mar 26, 2025 | 18.47 | 18.71 | 18.27 | 18.41 | -0.06 | -0.32% | 798,332 |
| Mar 25, 2025 | 18.42 | 18.90 | 18.36 | 18.47 | 0.01 | 0.05% | 1,172,723 |
| Mar 24, 2025 | 18.34 | 18.53 | 18.16 | 18.46 | 0.58 | 3.24% | 1,135,700 |
| Mar 21, 2025 | 17.77 | 17.90 | 17.60 | 17.88 | -0.22 | -1.22% | 4,921,300 |
| Mar 20, 2025 | 17.72 | 18.32 | 17.69 | 18.10 | 0.01 | 0.06% | 875,900 |
| Mar 19, 2025 | 17.48 | 18.15 | 17.45 | 18.09 | 0.66 | 3.79% | 916,200 |
| Mar 18, 2025 | 17.49 | 17.72 | 17.28 | 17.43 | -0.26 | -1.47% | 928,000 |
| Mar 17, 2025 | 17.42 | 17.84 | 17.42 | 17.69 | 0.25 | 1.43% | 832,600 |
| Mar 14, 2025 | 17.11 | 17.60 | 17.04 | 17.44 | 0.52 | 3.07% | 1,126,721 |
| Mar 13, 2025 | 17.26 | 17.54 | 16.88 | 16.92 | -0.39 | -2.25% | 983,612 |
| Mar 12, 2025 | 17.90 | 17.96 | 17.25 | 17.31 | -0.45 | -2.53% | 1,092,917 |
| Mar 11, 2025 | 17.64 | 18.12 | 17.58 | 17.76 | 0.17 | 0.97% | 1,040,838 |
| Mar 10, 2025 | 17.97 | 18.20 | 17.27 | 17.59 | -0.84 | -4.56% | 1,410,500 |
| Mar 7, 2025 | 18.32 | 18.58 | 18.03 | 18.43 | -0.02 | -0.11% | 1,007,929 |
| Mar 6, 2025 | 18.25 | 18.66 | 18.11 | 18.45 | 0.01 | 0.05% | 986,829 |
| Mar 5, 2025 | 17.81 | 18.52 | 17.61 | 18.44 | 0.84 | 4.77% | 1,404,100 |
| Mar 4, 2025 | 18.16 | 18.27 | 17.56 | 17.60 | -0.99 | -5.33% | 1,596,315 |
| Mar 3, 2025 | 19.78 | 20.20 | 18.56 | 18.59 | -0.62 | -3.23% | 1,311,300 |
| Feb 28, 2025 | 18.63 | 19.22 | 18.63 | 19.21 | 0.50 | 2.67% | 1,525,324 |
| Feb 27, 2025 | 19.00 | 19.12 | 18.63 | 18.71 | -0.40 | -2.09% | 1,088,705 |
| Feb 26, 2025 | 19.15 | 19.66 | 19.04 | 19.11 | 0.03 | 0.16% | 1,336,448 |
| Feb 25, 2025 | 19.48 | 19.58 | 18.92 | 19.08 | -0.42 | -2.15% | 1,768,036 |
| Feb 24, 2025 | 19.57 | 19.72 | 19.22 | 19.50 | 0.05 | 0.26% | 1,601,000 |
| Feb 21, 2025 | 21.59 | 21.74 | 19.34 | 19.45 | -1.98 | -9.24% | 1,881,100 |
| Feb 20, 2025 | 21.79 | 21.99 | 21.31 | 21.43 | -0.43 | -1.97% | 1,448,600 |
| Feb 19, 2025 | 21.59 | 21.91 | 21.40 | 21.86 | -0.04 | -0.18% | 962,117 |
| Feb 18, 2025 | 21.85 | 21.98 | 21.65 | 21.90 | 0.01 | 0.05% | 1,042,923 |
| Feb 14, 2025 | 22.00 | 22.12 | 21.82 | 21.89 | -0.06 | -0.27% | 771,500 |
| Feb 13, 2025 | 21.44 | 22.04 | 21.38 | 21.95 | 0.61 | 2.86% | 731,200 |
| Feb 12, 2025 | 21.58 | 21.62 | 21.12 | 21.34 | -0.76 | -3.44% | 646,032 |
| Feb 11, 2025 | 21.48 | 22.31 | 21.48 | 22.10 | 0.41 | 1.89% | 884,825 |
| Feb 10, 2025 | 21.65 | 21.79 | 21.50 | 21.69 | 0.12 | 0.56% | 701,719 |
| Feb 7, 2025 | 21.90 | 22.11 | 21.52 | 21.57 | -0.44 | -2.00% | 455,500 |
| Feb 6, 2025 | 21.86 | 22.09 | 21.78 | 22.01 | 0.16 | 0.73% | 575,928 |
| Feb 5, 2025 | 22.03 | 22.05 | 21.73 | 21.85 | -0.01 | -0.05% | 516,943 |
| Feb 4, 2025 | 21.88 | 22.05 | 21.70 | 21.86 | 0.00 | 0.00% | 740,400 |
| Feb 3, 2025 | 21.92 | 22.22 | 21.47 | 21.86 | -0.66 | -2.93% | 849,000 |
| Jan 31, 2025 | 22.89 | 23.01 | 22.34 | 22.52 | -0.47 | -2.04% | 592,239 |
| Jan 30, 2025 | 22.98 | 23.36 | 22.79 | 22.99 | 0.32 | 1.41% | 672,300 |
| Jan 29, 2025 | 22.69 | 22.89 | 22.50 | 22.67 | -0.17 | -0.74% | 451,800 |
| Jan 28, 2025 | 22.76 | 22.94 | 22.49 | 22.84 | 0.02 | 0.09% | 531,600 |
| Jan 27, 2025 | 22.93 | 23.32 | 22.69 | 22.82 | -0.34 | -1.47% | 571,509 |
| Jan 24, 2025 | 23.57 | 23.67 | 23.13 | 23.16 | -0.61 | -2.57% | 538,735 |
| Jan 23, 2025 | 23.03 | 23.78 | 22.99 | 23.77 | 0.58 | 2.50% | 704,600 |
| Jan 22, 2025 | 23.07 | 23.35 | 23.04 | 23.19 | 0.10 | 0.43% | 603,300 |
| Jan 21, 2025 | 23.17 | 23.21 | 22.84 | 23.09 | 0.13 | 0.57% | 842,807 |
| Jan 17, 2025 | 23.34 | 23.44 | 22.82 | 22.96 | -0.06 | -0.26% | 603,517 |
| Jan 16, 2025 | 22.79 | 23.15 | 22.73 | 23.02 | 0.09 | 0.39% | 504,300 |