Get the Stockscreener App
19.88
0.40%
+0.08
After Hours:
19.88
Resideo Technologies Inc Stock (REZI) Price History
The historical daily chart and data for Resideo Technologies Inc stock (REZI), show that the latest closing stock price as of April 26, 2024, is $19.88.
- Resideo Technologies Inc all-time high stock price is $33.25, occurred on August 06, 2021.
- The lowest Resideo Technologies Inc stock price recorded was $3.7242 on April 03, 2020. Since then, Resideo Technologies Inc's stock price has risen over 433.81% to $19.88 now.
- The 52-week high stock price for REZI is $23.21, representing a 16.75% increase from the current share price, occurred on March 21, 2024.
- The 52-week low stock price for REZI is $14.20, indicating a -28.60% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Resideo Technologies Inc (REZI) stock in the beginning of 2023 was $26.31. The stock closed the year at $16.45, a loss of over -37.48% for the year.
The table below shows more information about REZI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $20.09 | $19.79 | $0.295 | 527,445.0 | +0.40% |
| Apr 25, 2024 | $19.84 | $19.42 | $0.42 | 904,394.0 | -0.05% |
| Apr 24, 2024 | $20.14 | $19.44 | $0.70 | 990,995.0 | +0.15% |
| Apr 23, 2024 | $19.92 | $19.44 | $0.48 | 1,239,444.0 | +2.59% |
| Apr 22, 2024 | $19.52 | $19.21 | $0.305 | 815,571.0 | +0.05% |
| Apr 19, 2024 | $19.45 | $19.06 | $0.385 | 1,091,907.0 | +0.36% |
| Apr 18, 2024 | $19.63 | $19.12 | $0.51 | 796,469.0 | -0.98% |
| Apr 17, 2024 | $19.92 | $19.19 | $0.73 | 1,200,267.0 | -1.87% |
| Apr 16, 2024 | $20.25 | $19.68 | $0.57 | 670,600.0 | -2.85% |
| Apr 15, 2024 | $21.70 | $20.20 | $1.50 | 1,107,216.0 | -3.51% |
| Apr 12, 2024 | $21.61 | $20.87 | $0.74 | 507,921.0 | -2.45% |
| Apr 11, 2024 | $21.67 | $21.40 | $0.27 | 439,003.0 | +0.14% |
| Apr 10, 2024 | $21.85 | $21.36 | $0.49 | 562,928.0 | -3.40% |
| Apr 09, 2024 | $22.40 | $21.90 | $0.496 | 320,993.0 | +1.55% |
| Apr 08, 2024 | $22.27 | $21.95 | $0.32 | 336,803.0 | +0.69% |
| Apr 05, 2024 | $22.04 | $21.71 | $0.33 | 425,543.0 | +0.14% |
| Apr 04, 2024 | $22.56 | $21.76 | $0.80 | 466,373.0 | -1.80% |
| Apr 03, 2024 | $22.26 | $21.83 | $0.43 | 502,231.0 | +1.37% |
| Apr 02, 2024 | $21.94 | $21.09 | $0.85 | 612,708.0 | -0.59% |
| Apr 01, 2024 | $22.52 | $21.86 | $0.655 | 664,817.0 | -1.65% |
Resideo Technologies Inc Stock (REZI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Resideo Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of REZI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Resideo Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Resideo Technologies Inc Stock (REZI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $22.56 | $19.06 | $3.50 | 14,711,073.0 | -11.33% |
| Mar, 2024 | $23.21 | $21.89 | $1.32 | 26,928,105.0 | +0.40% |
| Feb, 2024 | $22.78 | $16.53 | $6.25 | 19,842,173.0 | +33.15% |
| Jan, 2024 | $18.79 | $16.36 | $2.43 | 14,180,205.0 | -10.89% |
Resideo Technologies Inc Stock (REZI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $19.20 | $16.23 | $2.97 | 16,257,210.0 | +14.55% |
| Nov, 2023 | $16.95 | $14.21 | $2.74 | 15,822,843.0 | +13.47% |
| Oct, 2023 | $15.94 | $14.20 | $1.74 | 14,512,501.0 | -8.35% |
| Sep, 2023 | $17.30 | $15.55 | $1.75 | 12,873,222.0 | -6.29% |
| Aug, 2023 | $18.76 | $15.20 | $3.56 | 13,712,953.0 | -9.94% |
| Jul, 2023 | $18.84 | $16.48 | $2.35 | 8,155,054.0 | +6.00% |
| Jun, 2023 | $17.99 | $15.84 | $2.15 | 12,179,284.0 | +10.17% |
| May, 2023 | $18.14 | $15.62 | $2.53 | 14,293,308.0 | -9.94% |
| Apr, 2023 | $18.41 | $16.82 | $1.59 | 10,430,593.0 | -2.63% |
| Mar, 2023 | $18.95 | $16.21 | $2.73 | 19,917,831.0 | -0.33% |
| Feb, 2023 | $20.16 | $18.08 | $2.08 | 13,282,857.0 | -4.63% |
| Jan, 2023 | $19.25 | $16.55 | $2.70 | 10,930,412.0 | +16.90% |
Resideo Technologies Inc Stock (REZI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $17.44 | $15.34 | $2.10 | 20,560,221.0 | +1.54% |
| Nov, 2022 | $23.87 | $14.95 | $8.92 | 17,294,348.0 | -31.41% |
| Oct, 2022 | $23.94 | $19.15 | $4.79 | 9,777,139.0 | +23.92% |
| Sep, 2022 | $22.29 | $18.74 | $3.55 | 10,796,879.0 | -8.45% |
| Aug, 2022 | $23.84 | $20.76 | $3.08 | 9,050,265.0 | -7.51% |
| Jul, 2022 | $22.55 | $18.36 | $4.19 | 9,847,049.0 | +15.91% |
| Jun, 2022 | $24.77 | $18.85 | $5.92 | 12,258,290.0 | -17.78% |
| May, 2022 | $27.00 | $21.34 | $5.66 | 13,819,118.0 | +5.02% |
| Apr, 2022 | $24.98 | $21.20 | $3.78 | 15,810,816.0 | -5.62% |
| Mar, 2022 | $27.07 | $23.51 | $3.55 | 13,897,923.0 | -7.42% |
| Feb, 2022 | $27.00 | $22.79 | $4.21 | 16,648,181.0 | +3.87% |
| Jan, 2022 | $27.46 | $22.29 | $5.17 | 12,606,524.0 | -4.80% |
0.80%
0.54%
Cap:
|
Volume (24h):