SiteOne Landscape Supply, Inc. Common Stock (SITE)

Historical Prices For SiteOne Landscape Supply, Inc. Common Stock (SITE)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	121.66	124.52	121.39	124.20	552,759	124.20
10/22/2025	122.28	123.47	120.07	120.60	564,303	120.60
10/21/2025	120.54	123.94	120.34	122.66	517,067	122.66
10/20/2025	120.73	122.88	118.75	121.26	408,702	121.26
10/17/2025	120.86	120.98	119.04	120.01	405,376	120.01
10/16/2025	123.32	123.32	118.39	120.89	677,045	120.89
10/15/2025	122.31	122.81	119.39	122.30	881,601	122.30
10/14/2025	119.08	125.32	118.89	124.05	554,474	124.05
10/13/2025	117.45	120.35	117.45	120.05	738,320	120.05
10/10/2025	118.97	119.37	116.08	116.99	538,852	116.99
10/09/2025	121.60	121.60	118.00	118.81	472,083	118.81
10/08/2025	123.15	123.95	120.09	121.41	597,858	121.41
10/07/2025	125.34	126.36	122.82	123.17	643,491	123.17
10/06/2025	128.50	128.50	123.85	124.94	638,395	124.94
10/03/2025	128.61	130.21	126.87	127.48	329,914	127.48
10/02/2025	127.46	128.80	126.57	128.63	501,137	128.63
10/01/2025	128.75	130.20	125.40	127.53	407,627	127.53
9/30/2025	128.72	128.89	126.35	128.80	522,272	128.80
9/29/2025	130.14	131.71	127.16	127.83	585,689	127.83
9/26/2025	128.83	129.15	127.52	129.08	365,039	129.08
9/25/2025	128.92	130.19	127.09	128.38	554,999	128.38
9/24/2025	133.68	134.55	130.22	130.59	319,356	130.59
9/23/2025	134.78	136.28	133.62	134.01	456,486	134.01
9/22/2025	134.50	135.23	133.10	134.10	485,161	134.10
9/19/2025	138.80	138.80	134.47	135.29	634,040	135.29
9/18/2025	137.10	138.53	135.60	136.35	404,720	136.35
9/17/2025	141.39	142.18	135.14	135.89	735,500	135.89
9/16/2025	139.41	141.43	138.54	140.92	504,325	140.92
9/15/2025	140.12	140.12	137.08	138.40	494,279	138.40
9/12/2025	140.73	141.27	139.32	139.58	358,140	139.58
9/11/2025	142.25	144.02	141.23	141.99	901,977	141.99
9/10/2025	143.61	145.17	141.92	143.23	554,644	143.23
9/09/2025	150.00	151.28	141.93	142.51	803,598	142.51
9/08/2025	152.65	153.25	150.77	151.99	642,215	151.99
9/05/2025	149.26	154.00	148.45	152.97	809,058	152.97
9/04/2025	143.74	147.68	142.84	147.39	516,217	147.39
9/03/2025	141.48	143.95	140.16	142.87	458,171	142.87
9/02/2025	140.41	142.41	139.96	141.87	350,840	141.87
8/29/2025	145.07	145.96	142.28	143.24	326,072	143.24
8/28/2025	145.18	146.20	142.79	144.96	510,479	144.96
8/27/2025	140.90	145.81	140.80	145.05	476,342	145.05
8/26/2025	144.24	145.54	143.42	143.67	346,606	143.67
8/25/2025	146.03	147.19	143.69	144.38	713,044	144.38
8/22/2025	138.00	147.45	137.75	147.22	562,405	147.22
8/21/2025	137.91	138.94	136.65	138.03	442,160	138.03
8/20/2025	141.78	141.78	137.33	137.83	552,825	137.83
8/19/2025	141.35	143.36	139.51	142.50	386,127	142.50
8/18/2025	140.49	140.80	138.75	140.46	347,060	140.46
8/15/2025	142.28	142.28	139.37	139.61	394,457	139.61
8/14/2025	143.35	143.37	140.52	141.33	592,872	141.33
8/13/2025	138.64	146.71	137.40	146.20	942,501	146.20
8/12/2025	132.27	138.04	131.84	137.94	378,125	137.94
8/11/2025	132.28	132.53	128.53	131.62	679,456	131.62
8/08/2025	134.68	134.68	131.55	132.30	488,530	132.30
8/07/2025	137.76	138.03	133.80	133.93	554,259	133.93
8/06/2025	138.91	138.91	135.10	136.13	617,569	136.13
8/05/2025	137.78	139.39	135.84	138.66	537,448	138.66
8/04/2025	136.89	137.88	135.06	137.50	519,261	137.50
8/01/2025	135.84	136.90	132.88	136.37	729,198	136.37
7/31/2025	141.26	142.00	137.41	137.83	949,253	137.83
7/30/2025	131.13	142.82	126.16	142.22	1,662,059	142.22
7/29/2025	130.98	132.06	127.53	128.57	751,658	128.57
7/28/2025	132.48	134.49	130.90	131.00	870,053	131.00
7/25/2025	132.55	132.91	130.76	132.76	659,961	132.76
7/24/2025	131.78	132.98	129.31	131.25	754,098	131.25