NYSE - Delayed Quote • USD
Resideo Technologies, Inc. (REZI)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 4:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 21.70 | 21.82 | 21.44 | 21.59 | 21.59 | 494,100 |
May 16, 2024 | 22.04 | 22.04 | 21.60 | 21.76 | 21.76 | 611,600 |
May 15, 2024 | 22.18 | 22.25 | 21.91 | 22.02 | 22.02 | 551,800 |
May 14, 2024 | 21.97 | 22.09 | 21.63 | 21.89 | 21.89 | 635,400 |
May 13, 2024 | 21.92 | 21.99 | 21.48 | 21.86 | 21.86 | 852,600 |
May 10, 2024 | 21.54 | 21.72 | 21.31 | 21.63 | 21.63 | 781,400 |
May 9, 2024 | 21.13 | 21.62 | 21.11 | 21.48 | 21.48 | 760,100 |
May 8, 2024 | 20.65 | 21.07 | 20.65 | 21.06 | 21.06 | 581,600 |
May 7, 2024 | 20.88 | 21.00 | 20.64 | 20.83 | 20.83 | 797,200 |
May 6, 2024 | 20.74 | 21.02 | 20.63 | 20.75 | 20.75 | 866,800 |
May 3, 2024 | 20.54 | 21.33 | 20.20 | 20.49 | 20.49 | 1,152,300 |
May 2, 2024 | 19.49 | 19.83 | 19.16 | 19.73 | 19.73 | 1,018,600 |
May 1, 2024 | 19.61 | 19.78 | 19.29 | 19.29 | 19.29 | 630,900 |
Apr 30, 2024 | 19.95 | 20.02 | 19.53 | 19.53 | 19.53 | 690,600 |
Apr 29, 2024 | 20.00 | 20.25 | 19.96 | 20.16 | 20.16 | 617,700 |
Apr 26, 2024 | 19.91 | 20.09 | 19.79 | 19.88 | 19.88 | 541,400 |
Apr 25, 2024 | 19.63 | 19.84 | 19.42 | 19.80 | 19.80 | 950,200 |
Apr 24, 2024 | 19.69 | 20.14 | 19.44 | 19.81 | 19.81 | 1,099,100 |
Apr 23, 2024 | 19.44 | 19.92 | 19.44 | 19.78 | 19.78 | 1,259,900 |
Apr 22, 2024 | 19.40 | 19.52 | 19.21 | 19.28 | 19.28 | 839,500 |
Apr 19, 2024 | 19.08 | 19.45 | 19.06 | 19.27 | 19.27 | 1,122,100 |
Apr 18, 2024 | 19.63 | 19.63 | 19.12 | 19.20 | 19.20 | 846,900 |
Apr 17, 2024 | 19.90 | 19.92 | 19.19 | 19.39 | 19.39 | 1,259,400 |
Apr 16, 2024 | 20.17 | 20.25 | 19.68 | 19.76 | 19.76 | 687,600 |
Apr 15, 2024 | 21.70 | 21.70 | 20.20 | 20.34 | 20.34 | 1,150,500 |
Apr 12, 2024 | 21.39 | 21.61 | 20.87 | 21.08 | 21.08 | 507,900 |
Apr 11, 2024 | 21.61 | 21.67 | 21.40 | 21.61 | 21.61 | 439,100 |
Apr 10, 2024 | 21.66 | 21.85 | 21.36 | 21.58 | 21.58 | 562,900 |
Apr 9, 2024 | 22.01 | 22.40 | 21.90 | 22.34 | 22.34 | 369,900 |
Apr 8, 2024 | 22.08 | 22.27 | 21.95 | 21.99 | 21.99 | 653,800 |
Apr 5, 2024 | 21.87 | 22.04 | 21.71 | 21.85 | 21.85 | 425,500 |
Apr 4, 2024 | 22.50 | 22.56 | 21.76 | 21.82 | 21.82 | 466,400 |
Apr 3, 2024 | 21.83 | 22.26 | 21.83 | 22.22 | 22.22 | 502,200 |
Apr 2, 2024 | 21.76 | 21.94 | 21.09 | 21.92 | 21.92 | 612,700 |
Apr 1, 2024 | 22.52 | 22.52 | 21.87 | 22.05 | 22.05 | 664,800 |
Mar 28, 2024 | 22.42 | 22.77 | 22.39 | 22.42 | 22.42 | 644,600 |
Mar 27, 2024 | 22.78 | 22.84 | 22.27 | 22.47 | 22.47 | 880,800 |
Mar 26, 2024 | 22.64 | 22.80 | 22.38 | 22.43 | 22.43 | 494,400 |
Mar 25, 2024 | 22.49 | 22.60 | 22.32 | 22.50 | 22.50 | 575,000 |
Mar 22, 2024 | 22.86 | 23.10 | 22.40 | 22.45 | 22.45 | 629,400 |
Mar 21, 2024 | 23.09 | 23.21 | 22.71 | 22.79 | 22.79 | 995,800 |
Mar 20, 2024 | 22.19 | 23.10 | 22.10 | 22.85 | 22.85 | 768,700 |
Mar 19, 2024 | 22.23 | 22.56 | 22.15 | 22.20 | 22.20 | 839,400 |
Mar 18, 2024 | 22.59 | 22.80 | 22.25 | 22.27 | 22.27 | 1,411,000 |
Mar 15, 2024 | 22.49 | 22.98 | 22.20 | 22.66 | 22.66 | 11,966,900 |
Mar 14, 2024 | 22.80 | 22.89 | 22.33 | 22.65 | 22.65 | 1,272,000 |
Mar 13, 2024 | 22.58 | 23.05 | 22.58 | 22.94 | 22.94 | 1,020,600 |
Mar 12, 2024 | 22.69 | 22.72 | 22.29 | 22.70 | 22.70 | 601,200 |
Mar 11, 2024 | 22.19 | 22.84 | 22.14 | 22.75 | 22.75 | 754,700 |
Mar 8, 2024 | 23.07 | 23.17 | 22.11 | 22.30 | 22.30 | 1,011,900 |
Mar 7, 2024 | 22.50 | 23.06 | 22.46 | 23.00 | 23.00 | 1,059,000 |
Mar 6, 2024 | 22.17 | 22.55 | 22.00 | 22.34 | 22.34 | 604,100 |
Mar 5, 2024 | 22.10 | 22.42 | 21.89 | 21.95 | 21.95 | 519,900 |
Mar 4, 2024 | 22.67 | 22.75 | 22.28 | 22.31 | 22.31 | 588,300 |
Mar 1, 2024 | 22.34 | 22.75 | 22.17 | 22.68 | 22.68 | 623,200 |
Feb 29, 2024 | 22.68 | 22.78 | 22.12 | 22.33 | 22.33 | 1,058,100 |
Feb 28, 2024 | 21.80 | 22.57 | 21.74 | 22.30 | 22.30 | 813,000 |
Feb 27, 2024 | 21.99 | 22.20 | 21.78 | 22.09 | 22.09 | 787,200 |
Feb 26, 2024 | 21.47 | 21.75 | 21.32 | 21.73 | 21.73 | 851,600 |
Feb 23, 2024 | 21.57 | 21.71 | 21.38 | 21.53 | 21.53 | 673,600 |
Feb 22, 2024 | 21.25 | 21.58 | 21.09 | 21.53 | 21.53 | 770,800 |
Feb 21, 2024 | 21.34 | 21.39 | 20.58 | 21.24 | 21.24 | 2,047,800 |
Feb 20, 2024 | 21.77 | 22.05 | 21.19 | 21.33 | 21.33 | 1,168,800 |
Feb 16, 2024 | 21.92 | 22.48 | 21.34 | 22.24 | 22.24 | 1,529,300 |
Feb 15, 2024 | 21.16 | 22.20 | 20.92 | 22.17 | 22.17 | 1,888,300 |
Feb 14, 2024 | 18.70 | 21.10 | 18.70 | 21.09 | 21.09 | 2,617,600 |
Feb 13, 2024 | 17.18 | 17.51 | 16.92 | 17.08 | 17.08 | 1,234,600 |
Feb 12, 2024 | 17.57 | 17.89 | 17.57 | 17.82 | 17.82 | 914,800 |
Feb 9, 2024 | 17.31 | 17.63 | 17.24 | 17.58 | 17.58 | 619,800 |
Feb 8, 2024 | 17.05 | 17.35 | 16.91 | 17.34 | 17.34 | 698,900 |
Feb 7, 2024 | 16.95 | 17.12 | 16.74 | 16.98 | 16.98 | 536,700 |
Feb 6, 2024 | 16.67 | 16.93 | 16.62 | 16.80 | 16.80 | 418,900 |
Feb 5, 2024 | 16.84 | 16.88 | 16.53 | 16.75 | 16.75 | 418,500 |
Feb 2, 2024 | 16.87 | 17.24 | 16.81 | 17.10 | 17.10 | 464,500 |
Feb 1, 2024 | 16.94 | 17.20 | 16.82 | 17.19 | 17.19 | 367,200 |
Jan 31, 2024 | 17.09 | 17.38 | 16.75 | 16.77 | 16.77 | 640,000 |
Jan 30, 2024 | 17.32 | 17.48 | 17.15 | 17.16 | 17.16 | 637,400 |
Jan 29, 2024 | 17.05 | 17.42 | 16.87 | 17.41 | 17.41 | 518,000 |
Jan 26, 2024 | 17.13 | 17.20 | 17.00 | 17.08 | 17.08 | 480,200 |
Jan 25, 2024 | 16.92 | 17.02 | 16.82 | 17.02 | 17.02 | 492,700 |
Jan 24, 2024 | 17.04 | 17.05 | 16.59 | 16.68 | 16.68 | 559,600 |
Jan 23, 2024 | 17.64 | 17.64 | 16.80 | 16.80 | 16.80 | 534,400 |
Jan 22, 2024 | 17.25 | 17.52 | 17.22 | 17.46 | 17.46 | 738,200 |
Jan 19, 2024 | 16.82 | 17.06 | 16.57 | 17.05 | 17.05 | 744,600 |
Jan 18, 2024 | 16.74 | 16.79 | 16.61 | 16.70 | 16.70 | 846,300 |
Jan 17, 2024 | 16.38 | 16.61 | 16.36 | 16.50 | 16.50 | 705,700 |
Jan 16, 2024 | 16.73 | 17.00 | 16.48 | 16.65 | 16.65 | 1,213,400 |
Jan 12, 2024 | 17.51 | 17.51 | 16.93 | 17.03 | 17.03 | 533,000 |
Jan 11, 2024 | 17.11 | 17.29 | 16.93 | 17.21 | 17.21 | 842,100 |
Jan 10, 2024 | 17.23 | 17.35 | 17.12 | 17.22 | 17.22 | 576,400 |
Jan 9, 2024 | 17.15 | 17.33 | 17.09 | 17.28 | 17.28 | 593,300 |
Jan 8, 2024 | 17.25 | 17.75 | 17.19 | 17.50 | 17.50 | 675,000 |
Jan 5, 2024 | 17.27 | 17.59 | 17.20 | 17.26 | 17.26 | 626,300 |
Jan 4, 2024 | 17.74 | 17.74 | 17.38 | 17.40 | 17.40 | 911,600 |
Jan 3, 2024 | 18.22 | 18.22 | 17.57 | 17.60 | 17.60 | 592,800 |
Jan 2, 2024 | 18.62 | 18.79 | 18.27 | 18.34 | 18.34 | 869,700 |
Dec 29, 2023 | 18.79 | 18.92 | 18.66 | 18.82 | 18.82 | 684,100 |
Dec 28, 2023 | 18.98 | 19.03 | 18.81 | 18.91 | 18.91 | 388,400 |
Dec 27, 2023 | 19.09 | 19.14 | 18.93 | 18.98 | 18.98 | 476,200 |
Dec 26, 2023 | 19.06 | 19.13 | 18.93 | 19.02 | 19.02 | 452,800 |
Dec 22, 2023 | 18.90 | 19.20 | 18.77 | 18.96 | 18.96 | 501,300 |
Dec 21, 2023 | 18.58 | 18.88 | 18.49 | 18.84 | 18.84 | 513,500 |
Dec 20, 2023 | 18.65 | 19.04 | 18.42 | 18.43 | 18.43 | 991,300 |
Dec 19, 2023 | 18.36 | 18.77 | 18.23 | 18.66 | 18.66 | 942,600 |
Dec 18, 2023 | 18.57 | 18.60 | 18.18 | 18.20 | 18.20 | 987,800 |
Dec 15, 2023 | 18.75 | 18.78 | 18.31 | 18.42 | 18.42 | 2,637,500 |
Dec 14, 2023 | 18.23 | 18.78 | 18.01 | 18.67 | 18.67 | 967,300 |
Dec 13, 2023 | 17.56 | 17.88 | 17.12 | 17.87 | 17.87 | 1,179,600 |
Dec 12, 2023 | 17.73 | 17.75 | 17.53 | 17.58 | 17.58 | 629,800 |
Dec 11, 2023 | 17.48 | 17.92 | 17.46 | 17.84 | 17.84 | 740,800 |
Dec 8, 2023 | 17.24 | 17.59 | 17.13 | 17.52 | 17.52 | 914,200 |
Dec 7, 2023 | 17.15 | 17.24 | 17.00 | 17.23 | 17.23 | 821,400 |
Dec 6, 2023 | 17.17 | 17.41 | 16.92 | 17.01 | 17.01 | 589,400 |
Dec 5, 2023 | 16.86 | 17.13 | 16.62 | 17.06 | 17.06 | 644,300 |
Dec 4, 2023 | 16.58 | 16.94 | 16.58 | 16.88 | 16.88 | 827,400 |
Dec 1, 2023 | 16.35 | 16.82 | 16.23 | 16.81 | 16.81 | 722,600 |
Nov 30, 2023 | 16.39 | 16.56 | 16.16 | 16.43 | 16.43 | 790,200 |
Nov 29, 2023 | 16.40 | 16.53 | 16.27 | 16.36 | 16.36 | 513,000 |
Nov 28, 2023 | 16.36 | 16.39 | 16.18 | 16.25 | 16.25 | 652,800 |
Nov 27, 2023 | 16.28 | 16.48 | 16.17 | 16.37 | 16.37 | 412,600 |
Nov 24, 2023 | 16.34 | 16.43 | 16.22 | 16.35 | 16.35 | 353,200 |
Nov 22, 2023 | 16.28 | 16.45 | 16.06 | 16.30 | 16.30 | 991,100 |
Nov 21, 2023 | 16.34 | 16.43 | 16.05 | 16.06 | 16.06 | 648,100 |
Nov 20, 2023 | 16.67 | 16.75 | 16.42 | 16.49 | 16.49 | 909,800 |
Nov 17, 2023 | 16.66 | 16.81 | 16.50 | 16.77 | 16.77 | 620,900 |
Nov 16, 2023 | 16.62 | 16.73 | 16.36 | 16.57 | 16.57 | 584,800 |
Nov 15, 2023 | 16.62 | 16.95 | 16.59 | 16.72 | 16.72 | 685,200 |
Nov 14, 2023 | 16.22 | 16.65 | 16.15 | 16.60 | 16.60 | 886,800 |
Nov 13, 2023 | 15.70 | 15.91 | 15.70 | 15.71 | 15.71 | 715,100 |
Nov 10, 2023 | 15.59 | 15.87 | 15.44 | 15.80 | 15.80 | 979,800 |
Nov 9, 2023 | 15.86 | 15.88 | 15.49 | 15.51 | 15.51 | 501,200 |
Nov 8, 2023 | 15.85 | 15.95 | 15.68 | 15.76 | 15.76 | 873,800 |
Nov 7, 2023 | 16.01 | 16.10 | 15.68 | 15.85 | 15.85 | 922,800 |
Nov 6, 2023 | 15.81 | 16.10 | 15.70 | 16.10 | 16.10 | 744,600 |
Nov 3, 2023 | 15.98 | 16.22 | 15.74 | 15.86 | 15.86 | 694,700 |
Nov 2, 2023 | 15.50 | 15.75 | 14.97 | 15.53 | 15.53 | 1,249,600 |
Nov 1, 2023 | 14.47 | 14.77 | 14.21 | 14.69 | 14.69 | 1,308,500 |
Oct 31, 2023 | 14.34 | 14.59 | 14.33 | 14.48 | 14.48 | 792,700 |
Oct 30, 2023 | 14.51 | 14.66 | 14.37 | 14.38 | 14.38 | 774,800 |
Oct 27, 2023 | 14.43 | 14.56 | 14.20 | 14.31 | 14.31 | 1,039,800 |
Oct 26, 2023 | 14.87 | 15.06 | 14.42 | 14.45 | 14.45 | 852,500 |
Oct 25, 2023 | 14.78 | 14.87 | 14.55 | 14.73 | 14.73 | 751,000 |
Oct 24, 2023 | 14.56 | 14.98 | 14.56 | 14.96 | 14.96 | 909,800 |
Oct 23, 2023 | 14.55 | 14.74 | 14.42 | 14.43 | 14.43 | 1,050,700 |
Oct 20, 2023 | 14.88 | 14.97 | 14.61 | 14.62 | 14.62 | 713,400 |
Oct 19, 2023 | 14.56 | 14.98 | 14.48 | 14.75 | 14.75 | 682,100 |
Oct 18, 2023 | 15.01 | 15.14 | 14.54 | 14.60 | 14.60 | 439,800 |
Oct 17, 2023 | 15.01 | 15.49 | 15.01 | 15.22 | 15.22 | 706,900 |
Oct 16, 2023 | 14.96 | 15.30 | 14.86 | 15.20 | 15.20 | 681,600 |
Oct 13, 2023 | 15.48 | 15.48 | 14.70 | 14.73 | 14.73 | 572,300 |
Oct 12, 2023 | 15.74 | 15.78 | 15.16 | 15.45 | 15.45 | 528,500 |
Oct 11, 2023 | 15.62 | 15.92 | 15.62 | 15.75 | 15.75 | 606,800 |
Oct 10, 2023 | 15.80 | 15.94 | 15.60 | 15.61 | 15.61 | 419,800 |
Oct 9, 2023 | 15.59 | 15.75 | 15.52 | 15.67 | 15.67 | 578,800 |
Oct 6, 2023 | 15.47 | 15.92 | 15.41 | 15.70 | 15.70 | 448,500 |
Oct 5, 2023 | 15.52 | 15.68 | 15.42 | 15.60 | 15.60 | 509,800 |
Oct 4, 2023 | 15.43 | 15.69 | 15.32 | 15.57 | 15.57 | 506,400 |
Oct 3, 2023 | 15.69 | 15.83 | 15.36 | 15.44 | 15.44 | 380,600 |
Oct 2, 2023 | 15.73 | 15.84 | 15.57 | 15.73 | 15.73 | 637,000 |
Sep 29, 2023 | 16.41 | 16.43 | 15.76 | 15.80 | 15.80 | 682,800 |
Sep 28, 2023 | 16.03 | 16.34 | 15.93 | 16.31 | 16.31 | 1,010,900 |
Sep 27, 2023 | 15.98 | 16.16 | 15.80 | 16.00 | 16.00 | 495,000 |
Sep 26, 2023 | 16.03 | 16.23 | 15.76 | 15.79 | 15.79 | 434,300 |
Sep 25, 2023 | 15.83 | 16.22 | 15.81 | 16.15 | 16.15 | 428,600 |
Sep 22, 2023 | 16.05 | 16.14 | 15.94 | 15.98 | 15.98 | 394,000 |
Sep 21, 2023 | 15.80 | 16.18 | 15.70 | 16.06 | 16.06 | 657,200 |
Sep 20, 2023 | 16.38 | 16.50 | 15.90 | 15.91 | 15.91 | 367,900 |
Sep 19, 2023 | 16.26 | 16.50 | 16.10 | 16.22 | 16.22 | 394,700 |
Sep 18, 2023 | 16.13 | 16.55 | 16.13 | 16.19 | 16.19 | 522,400 |
Sep 15, 2023 | 16.01 | 16.31 | 15.95 | 16.04 | 16.04 | 2,654,400 |
Sep 14, 2023 | 15.81 | 16.13 | 15.81 | 16.06 | 16.06 | 615,400 |
Sep 13, 2023 | 15.82 | 15.85 | 15.55 | 15.61 | 15.61 | 550,800 |
Sep 12, 2023 | 15.80 | 15.93 | 15.66 | 15.84 | 15.84 | 550,700 |
Sep 11, 2023 | 16.07 | 16.13 | 15.95 | 15.97 | 15.97 | 564,600 |
Sep 8, 2023 | 16.05 | 16.08 | 15.85 | 15.97 | 15.97 | 450,300 |
Sep 7, 2023 | 16.30 | 16.32 | 16.07 | 16.12 | 16.12 | 662,700 |
Sep 6, 2023 | 16.50 | 16.69 | 16.39 | 16.45 | 16.45 | 398,300 |
Sep 5, 2023 | 16.83 | 16.83 | 16.37 | 16.51 | 16.51 | 726,300 |
Sep 1, 2023 | 17.07 | 17.30 | 17.01 | 17.09 | 17.09 | 350,700 |
Aug 31, 2023 | 16.67 | 16.94 | 16.64 | 16.86 | 16.86 | 438,100 |
Aug 30, 2023 | 16.57 | 16.79 | 16.52 | 16.75 | 16.75 | 303,500 |
Aug 29, 2023 | 16.24 | 16.77 | 16.08 | 16.69 | 16.69 | 435,300 |
Aug 28, 2023 | 16.47 | 16.60 | 16.18 | 16.19 | 16.19 | 371,700 |
Aug 25, 2023 | 16.36 | 16.47 | 16.09 | 16.32 | 16.32 | 393,500 |
Aug 24, 2023 | 16.22 | 16.38 | 16.12 | 16.28 | 16.28 | 603,900 |
Aug 23, 2023 | 16.09 | 16.51 | 16.01 | 16.36 | 16.36 | 529,900 |
Aug 22, 2023 | 15.90 | 16.17 | 15.83 | 16.12 | 16.12 | 389,900 |
Aug 21, 2023 | 16.02 | 16.07 | 15.78 | 15.86 | 15.86 | 644,000 |
Aug 18, 2023 | 15.91 | 16.19 | 15.88 | 16.06 | 16.06 | 462,600 |
Aug 17, 2023 | 15.99 | 16.23 | 15.90 | 16.05 | 16.05 | 649,900 |
Aug 16, 2023 | 15.85 | 16.12 | 15.84 | 15.90 | 15.90 | 360,000 |
Aug 15, 2023 | 15.80 | 15.97 | 15.75 | 15.90 | 15.90 | 393,100 |
Aug 14, 2023 | 16.28 | 16.28 | 15.83 | 15.94 | 15.94 | 552,100 |
Aug 11, 2023 | 16.06 | 16.58 | 16.06 | 16.50 | 16.50 | 578,400 |
Aug 10, 2023 | 15.94 | 16.32 | 15.94 | 16.13 | 16.13 | 529,300 |
Aug 9, 2023 | 15.53 | 15.99 | 15.48 | 15.94 | 15.94 | 600,700 |
Aug 8, 2023 | 15.65 | 15.78 | 15.31 | 15.71 | 15.71 | 781,000 |
Aug 7, 2023 | 15.25 | 15.89 | 15.22 | 15.82 | 15.82 | 984,900 |
Aug 4, 2023 | 16.24 | 16.39 | 15.20 | 15.27 | 15.27 | 2,210,900 |
Aug 3, 2023 | 18.34 | 18.47 | 17.84 | 17.95 | 17.95 | 535,700 |
Aug 2, 2023 | 18.47 | 18.58 | 18.28 | 18.36 | 18.36 | 454,300 |
Aug 1, 2023 | 18.68 | 18.76 | 18.58 | 18.64 | 18.64 | 512,000 |
Jul 31, 2023 | 18.50 | 18.73 | 18.50 | 18.72 | 18.72 | 391,700 |
Jul 28, 2023 | 18.76 | 18.81 | 18.41 | 18.51 | 18.51 | 307,800 |
Jul 27, 2023 | 18.72 | 18.72 | 18.39 | 18.50 | 18.50 | 441,900 |
Jul 26, 2023 | 18.34 | 18.71 | 18.34 | 18.56 | 18.56 | 480,500 |
Jul 25, 2023 | 18.22 | 18.48 | 18.22 | 18.33 | 18.33 | 481,800 |
Jul 24, 2023 | 18.04 | 18.48 | 18.04 | 18.35 | 18.35 | 425,000 |
Jul 21, 2023 | 18.49 | 18.49 | 18.04 | 18.06 | 18.06 | 356,200 |
Jul 20, 2023 | 18.75 | 18.75 | 18.24 | 18.32 | 18.32 | 256,200 |
Jul 19, 2023 | 18.80 | 18.84 | 18.53 | 18.65 | 18.65 | 373,400 |
Jul 18, 2023 | 18.60 | 18.80 | 18.52 | 18.70 | 18.70 | 302,300 |
Jul 17, 2023 | 18.15 | 18.67 | 17.96 | 18.49 | 18.49 | 443,200 |
Jul 14, 2023 | 17.99 | 18.16 | 17.80 | 18.14 | 18.14 | 368,200 |
Jul 13, 2023 | 17.75 | 18.06 | 17.57 | 18.05 | 18.05 | 635,400 |
Jul 12, 2023 | 17.81 | 17.95 | 17.61 | 17.62 | 17.62 | 435,100 |
Jul 11, 2023 | 17.38 | 17.58 | 17.21 | 17.39 | 17.39 | 286,700 |
Jul 10, 2023 | 16.76 | 17.31 | 16.76 | 17.30 | 17.30 | 352,300 |
Jul 7, 2023 | 16.69 | 17.13 | 16.59 | 16.87 | 16.87 | 317,700 |
Jul 6, 2023 | 16.96 | 17.10 | 16.49 | 16.56 | 16.56 | 463,900 |
Jul 5, 2023 | 17.38 | 17.47 | 17.09 | 17.29 | 17.29 | 803,100 |
Jul 3, 2023 | 17.55 | 17.79 | 17.47 | 17.51 | 17.51 | 232,600 |
Jun 30, 2023 | 17.99 | 17.99 | 17.65 | 17.66 | 17.66 | 439,100 |
Jun 29, 2023 | 17.33 | 17.78 | 17.33 | 17.78 | 17.78 | 933,300 |
Jun 28, 2023 | 17.52 | 17.53 | 17.30 | 17.37 | 17.37 | 398,400 |
Jun 27, 2023 | 17.30 | 17.67 | 17.25 | 17.51 | 17.51 | 533,000 |
Jun 26, 2023 | 17.22 | 17.51 | 17.20 | 17.33 | 17.33 | 421,500 |
Jun 23, 2023 | 17.23 | 17.55 | 17.04 | 17.21 | 17.21 | 658,000 |
Jun 22, 2023 | 17.85 | 17.85 | 17.51 | 17.58 | 17.58 | 362,700 |
Jun 21, 2023 | 17.70 | 17.99 | 17.66 | 17.87 | 17.87 | 342,500 |
Jun 20, 2023 | 17.51 | 17.86 | 17.43 | 17.79 | 17.79 | 374,400 |
Jun 16, 2023 | 17.84 | 17.84 | 17.41 | 17.62 | 17.62 | 1,686,200 |
Jun 15, 2023 | 17.15 | 17.67 | 17.15 | 17.64 | 17.64 | 559,800 |
Jun 14, 2023 | 17.72 | 17.87 | 17.26 | 17.35 | 17.35 | 536,400 |
Jun 13, 2023 | 17.66 | 17.90 | 17.44 | 17.67 | 17.67 | 539,900 |
Jun 12, 2023 | 17.30 | 17.60 | 17.08 | 17.50 | 17.50 | 546,800 |
Jun 9, 2023 | 17.60 | 17.60 | 17.18 | 17.42 | 17.42 | 491,800 |
Jun 8, 2023 | 17.57 | 17.71 | 17.31 | 17.57 | 17.57 | 464,900 |
Jun 7, 2023 | 17.25 | 17.79 | 17.15 | 17.67 | 17.67 | 577,600 |
Jun 6, 2023 | 16.60 | 17.12 | 16.54 | 17.07 | 17.07 | 409,900 |
Jun 5, 2023 | 16.83 | 16.86 | 16.29 | 16.58 | 16.58 | 508,400 |
Jun 2, 2023 | 16.41 | 17.11 | 16.41 | 17.05 | 17.05 | 930,800 |
Jun 1, 2023 | 16.01 | 16.30 | 15.84 | 16.04 | 16.04 | 664,400 |
May 31, 2023 | 16.26 | 16.38 | 15.79 | 16.03 | 16.03 | 1,177,800 |
May 30, 2023 | 16.72 | 16.77 | 16.35 | 16.39 | 16.39 | 289,600 |
May 26, 2023 | 16.55 | 16.74 | 16.40 | 16.61 | 16.61 | 487,300 |
May 25, 2023 | 16.42 | 16.64 | 16.13 | 16.57 | 16.57 | 442,600 |
May 24, 2023 | 16.70 | 16.79 | 16.36 | 16.52 | 16.52 | 583,500 |
May 23, 2023 | 16.91 | 17.11 | 16.81 | 16.87 | 16.87 | 764,000 |
May 22, 2023 | 17.15 | 17.27 | 16.97 | 17.08 | 17.08 | 326,900 |
May 19, 2023 | 17.58 | 17.59 | 16.93 | 17.04 | 17.04 | 391,000 |
May 18, 2023 | 17.11 | 17.43 | 16.91 | 17.38 | 17.38 | 399,200 |
Related Tickers
MSA MSA Safety Incorporated
189.15
-0.06%
BCO The Brink's Company
97.00
-0.45%
ALLE Allegion plc
124.43
-0.77%
MG Mistras Group, Inc.
8.38
+0.48%
BRC Brady Corporation
60.56
+0.33%
CXW CoreCivic, Inc.
15.03
-0.53%
ADT ADT Inc.
7.18
-0.14%
NL NL Industries, Inc.
7.27
+4.01%
NSSC Napco Security Technologies, Inc.
45.50
+1.54%
SCTBY Securitas AB (publ)
10.99
+12.44%