Loading live market data…

Resideo Technologies, Inc.

NYSE:REZI

$36.86 USD

$1.46 (4.12%)

Volume
2.44M
Average Volume
1.47M
Market Capitalization
$5.58B
P/E Ratio
-10.30
Dividend Yield
0.00%
Price Target
$50.00
Year High
$45.29
Year Low
$22.93
Day High
—
Day Low
—
Payout Ratio
$-0.07
Current Ratio
$2.07
Date Opening Price Closing Price %Chg Volume
2026-07-14 $35.91 $36.86 2.65% 2.44M
2026-07-13 $34.89 $35.40 1.46% 2.48M
2026-07-10 $30.95 $33.94 9.66% 3.2M
2026-07-09 $32.01 $31.04 -3.03% 1.45M
2026-07-08 $32.77 $31.76 -3.08% 1.74M
2026-07-07 $32.08 $32.43 1.09% 1.56M
2026-07-06 $30.88 $32.09 3.92% 906K
2026-07-02 $31.13 $30.66 -1.51% 953K
2026-07-01 $31.76 $31.12 -2.02% 1.2M
2026-06-30 $30.21 $31.10 2.95% 1.07M
2026-06-29 $30.50 $30.20 -0.98% 1.49M
2026-06-26 $31.95 $30.96 -3.10% 5.33M
2026-06-25 $32.28 $32.34 0.19% 876.7K
2026-06-24 $30.75 $31.87 3.64% 924.3K
2026-06-23 $30.51 $30.55 0.13% 710.52K
2026-06-22 $31.62 $31.13 -1.55% 869.75K
2026-06-18 $30.82 $31.91 3.54% 1.95M
2026-06-17 $32.03 $30.41 -5.06% 1.21M
2026-06-16 $32.00 $32.25 0.78% 1.29M
2026-06-15 $32.48 $31.62 -2.65% 1.17M
2026-06-12 $31.64 $31.66 0.06% 748.02K
2026-06-11 $30.52 $31.17 2.13% 1.06M
2026-06-10 $30.72 $30.02 -2.28% 1.05M
2026-06-09 $30.61 $30.96 1.14% 947.8K
2026-06-08 $31.11 $30.06 -3.38% 1.24M
2026-06-05 $30.60 $31.21 1.99% 2.01M
2026-06-04 $30.09 $30.23 0.47% 976.85K
2026-06-03 $30.59 $29.75 -2.75% 1.06M
2026-06-02 $30.57 $31.06 1.60% 855.02K
2026-06-01 $30.77 $30.65 -0.39% 1.32M
2026-05-29 $31.44 $31.27 -0.54% 1.34M
2026-05-28 $30.10 $31.34 4.12% 1.29M
2026-05-27 $30.40 $30.61 0.69% 1.61M
2026-05-26 $29.00 $29.92 3.17% 1.27M
2026-05-22 $29.36 $28.76 -2.04% 1M
2026-05-21 $28.50 $29.01 1.79% 1.14M
2026-05-20 $27.15 $28.93 6.56% 1.84M
2026-05-19 $27.69 $26.79 -3.25% 1.5M
2026-05-18 $28.40 $28.25 -0.53% 1.79M
2026-05-15 $29.98 $28.35 -5.44% 1.92M
2026-05-14 $30.27 $30.08 -0.63% 2.78M
2026-05-13 $31.77 $30.11 -5.23% 6.09M
2026-05-12 $37.14 $36.68 -1.24% 1.79M
2026-05-11 $39.59 $37.47 -5.35% 1.59M
2026-05-08 $40.81 $39.75 -2.60% 1.02M
2026-05-07 $41.61 $40.30 -3.15% 841.4K
2026-05-06 $41.38 $41.10 -0.68% 517.1K
2026-05-05 $39.86 $40.34 1.20% 507.63K
2026-05-04 $39.95 $39.47 -1.20% 942.6K
2026-05-01 $41.29 $40.14 -2.79% 1.11M
2026-04-30 $40.17 $41.37 2.99% 998.5K
2026-04-29 $40.48 $39.94 -1.33% 1.97M
2026-04-28 $40.53 $40.74 0.52% 993.73K
2026-04-27 $41.13 $40.50 -1.53% 836.04K
2026-04-24 $40.73 $41.04 0.76% 1.37M
2026-04-23 $40.22 $40.63 1.02% 1.37M
2026-04-22 $40.68 $40.57 -0.27% 956.3K
2026-04-21 $40.02 $40.28 0.65% 1.19M
2026-04-20 $39.90 $39.97 0.18% 1.36M
2026-04-17 $40.25 $40.28 0.07% 1.44M
2026-04-16 $39.59 $39.23 -0.91% 2.51M
2026-04-15 $39.20 $39.81 1.56% 1.75M
2026-04-14 $38.53 $39.28 1.95% 1.88M
2026-04-13 $37.22 $38.23 2.71% 988.41K
2026-04-10 $38.08 $37.65 -1.13% 681.74K
2026-04-09 $36.36 $37.82 4.02% 1.03M
2026-04-08 $37.47 $36.60 -2.32% 1.21M
2026-04-07 $35.36 $35.03 -0.93% 607.8K
2026-04-06 $34.70 $34.86 0.46% 367.12K
2026-04-02 $33.06 $34.64 4.78% 938.7K
2026-04-01 $34.22 $34.45 0.67% 896.64K
2026-03-31 $33.47 $33.71 0.72% 962.51K
2026-03-30 $33.59 $32.63 -2.86% 910.7K
2026-03-27 $34.01 $33.31 -2.06% 793.5K
2026-03-26 $35.12 $34.37 -2.14% 794.2K
2026-03-25 $35.67 $35.63 -0.11% 561.41K
2026-03-24 $34.33 $35.21 2.56% 745.5K
2026-03-23 $34.00 $34.70 2.06% 1.84M
2026-03-20 $33.64 $32.79 -2.53% 2.74M
2026-03-19 $33.12 $33.64 1.57% 832.92K
2026-03-18 $34.06 $33.60 -1.35% 937.5K
2026-03-17 $34.52 $34.24 -0.81% 755.5K
2026-03-16 $34.06 $34.04 -0.06% 949.84K
2026-03-13 $33.39 $33.56 0.51% 957.6K
2026-03-12 $33.70 $33.55 -0.45% 1.06M
2026-03-11 $34.86 $34.76 -0.29% 1.11M
2026-03-10 $35.40 $34.75 -1.84% 1.08M
2026-03-09 $32.89 $35.41 7.66% 2.19M
2026-03-06 $35.48 $33.91 -4.43% 1.57M
2026-03-05 $36.57 $35.95 -1.70% 1.53M