SITE - SiteOne Landscape Supply Inc
145.09
0.690 0.476%
Share volume: 363,218
Last Updated: 04-24-2026
Wholesale/Wholesale – Professional And Commercial Equipment And Supplies:
-0.49%
PREVIOUS CLOSE
CHG
CHG%
$144.40
0.69
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $144.28 | $144.28 | $145.34 | $145.34 | $141.04 | $141.04 | $145.09 | $145.09 | 363,218 | $353,179.00 |
| 04-23-2026 | $144.12 | $144.12 | $147.32 | $147.32 | $142.99 | $142.99 | $144.40 | $144.40 | 481,823 | $481,823.00 |
| 04-22-2026 | $145.33 | $145.33 | $145.99 | $145.99 | $141.65 | $141.65 | $143.43 | $143.43 | 562,900 | $562,900.00 |
| 04-21-2026 | $149.37 | $149.37 | $150.82 | $150.82 | $143.19 | $143.19 | $143.67 | $143.67 | 528,221 | $528,221.00 |
| 04-20-2026 | $143.56 | $143.56 | $148.29 | $148.29 | $140.63 | $140.63 | $148.11 | $148.11 | 484,152 | $484,152.00 |
| 04-17-2026 | $136.73 | $136.73 | $145.31 | $145.31 | $136.46 | $136.46 | $144.35 | $144.35 | 615,000 | $615,000.00 |
| 04-16-2026 | $139.80 | $139.80 | $140.45 | $140.45 | $134.23 | $134.23 | $134.45 | $134.45 | 807,975 | $807,975.00 |
| 04-15-2026 | $136.75 | $136.75 | $138.62 | $138.62 | $134.05 | $134.05 | $137.72 | $137.72 | 572,589 | $572,589.00 |
| 04-14-2026 | $138.33 | $138.33 | $139.30 | $139.30 | $137.00 | $137.00 | $137.53 | $137.53 | 528,449 | $528,449.00 |
| 04-13-2026 | $135.22 | $135.22 | $138.07 | $138.07 | $134.19 | $134.19 | $137.76 | $137.76 | 358,856 | $358,856.00 |