Resideo Technologies Stock Price History
| REZI Stock | USD 17.47 0.14 0.80% |
Below is the normalized historical share price chart for Resideo Technologies extending back to October 15, 2018. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Resideo Technologies stands at 17.47, as last reported on the 7th of May, with the highest price reaching 17.69 and the lowest price hitting 17.22 during the day.
If you're considering investing in Resideo Stock, it is important to understand the factors that can impact its price. Resideo Technologies maintains Sharpe Ratio (i.e., Efficiency) of -0.0939, which implies the firm had a -0.0939 % return per unit of risk over the last 3 months. Resideo Technologies exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check Resideo Technologies' Risk Adjusted Performance of (0.16), variance of 10.72, and Coefficient Of Variation of (991.15) to confirm the risk estimate we provide. As of now, Resideo Technologies' Capital Stock is increasing as compared to previous years. The Resideo Technologies' current Issuance Of Capital Stock is estimated to increase to about 506.1 M, while Common Stock Shares Outstanding is projected to decrease to under 147.1 M. . As of now, Resideo Technologies' Price To Book Ratio is decreasing as compared to previous years. The Resideo Technologies' current Price Sales Ratio is estimated to increase to 0.63, while Price Earnings Ratio is projected to decrease to 17.65. Resideo Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 29th of October 2018 | 200 Day MA 20.7559 | 50 Day MA 17.2266 | Beta 2.23 |
Sharpe Ratio = -0.0939
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | REZI |
Estimated Market Risk
| 3.36 actual daily | 30 70% of assets are more volatile |
Expected Return
| -0.32 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.09 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Resideo Technologies is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Resideo Technologies by adding Resideo Technologies to a well-diversified portfolio.
Price Book 0.9218 | Enterprise Value Ebitda 9.9329 | Price Sales 0.3855 | Shares Float 145.9 M | Wall Street Target Price 20 |
Resideo Technologies Stock Price History Chart
There are several ways to analyze Resideo Stock price data. The simplest method is using a basic Resideo candlestick price chart, which shows Resideo Technologies price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | February 11, 2025 | 22.1 |
| Lowest Price | April 8, 2025 | 14.69 |
Resideo Technologies May 7, 2025 Stock Price Synopsis
Various analyses of Resideo Technologies' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Resideo Stock. It can be used to describe the percentage change in the price of Resideo Technologies from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Resideo Stock.| Resideo Technologies Price Rate Of Daily Change | 0.99 | |
| Resideo Technologies Price Action Indicator | (0.06) | |
| Resideo Technologies Accumulation Distribution | 31,212 | |
| Resideo Technologies Price Daily Balance Of Power | (0.30) |
Resideo Technologies May 7, 2025 Stock Price Analysis
Resideo Stock Price History Data
The price series of Resideo Technologies for the period between Thu, Feb 6, 2025 and Wed, May 7, 2025 has a statistical range of 7.83 with a coefficient of variation of 12.12. The price distribution for the period has arithmetic mean of 18.24. The median price for the last 90 days is 17.88.| Open | High | Low | Close | Volume | ||
| 05/06/2025 | 17.31 | 17.69 | 17.22 | 17.47 | 1,174,752 | |
05/05/2025 | 17.40 | 17.81 | 17.31 | 17.61 | 835,976 | |
05/02/2025 | 17.11 | 17.57 | 17.08 | 17.55 | 915,610 | |
05/01/2025 | 16.92 | 17.13 | 16.73 | 16.92 | 1,216,600 | |
04/30/2025 | 16.42 | 16.79 | 16.09 | 16.78 | 1,224,759 | |
04/29/2025 | 16.16 | 16.69 | 16.08 | 16.68 | 970,107 | |
04/28/2025 | 16.20 | 16.43 | 15.98 | 16.29 | 1,126,700 | |
04/25/2025 | 15.91 | 16.28 | 15.74 | 16.26 | 1,052,260 | |
| 04/24/2025 | 15.42 | 16.13 | 15.29 | 16.10 | 1,096,644 | |
04/23/2025 | 15.77 | 16.21 | 15.36 | 15.42 | 1,430,562 | |
04/22/2025 | 15.26 | 15.64 | 14.82 | 15.16 | 1,670,378 | |
| 04/21/2025 | 15.47 | 15.72 | 15.11 | 15.67 | 1,037,515 | |
04/17/2025 | 15.29 | 15.88 | 15.27 | 15.77 | 1,199,785 | |
| 04/16/2025 | 15.32 | 15.49 | 14.97 | 15.24 | 1,150,851 | |
| 04/15/2025 | 15.44 | 15.78 | 15.31 | 15.52 | 1,386,834 | |
04/14/2025 | 15.90 | 15.90 | 15.26 | 15.46 | 1,151,693 | |
04/11/2025 | 15.45 | 15.60 | 15.02 | 15.51 | 1,027,884 | |
04/10/2025 | 15.55 | 15.86 | 15.01 | 15.58 | 1,224,939 | |
| 04/09/2025 | 14.41 | 16.32 | 14.18 | 16.20 | 2,811,272 | |
04/08/2025 | 16.06 | 16.14 | 14.42 | 14.69 | 1,710,772 | |
04/07/2025 | 15.02 | 16.47 | 14.71 | 15.67 | 1,703,954 | |
04/04/2025 | 15.59 | 15.78 | 14.77 | 15.62 | 1,467,437 | |
| 04/03/2025 | 17.61 | 17.62 | 16.39 | 16.43 | 1,302,377 | |
04/02/2025 | 17.56 | 18.66 | 17.56 | 18.62 | 964,459 | |
| 04/01/2025 | 17.65 | 17.96 | 17.46 | 17.88 | 830,376 | |
03/31/2025 | 17.46 | 17.83 | 17.30 | 17.70 | 927,604 | |
| 03/28/2025 | 18.51 | 18.55 | 17.59 | 17.82 | 942,039 | |
03/27/2025 | 18.48 | 18.59 | 18.18 | 18.51 | 949,555 | |
03/26/2025 | 18.47 | 18.71 | 18.27 | 18.41 | 798,332 | |
03/25/2025 | 18.42 | 18.90 | 18.36 | 18.47 | 1,172,712 | |
03/24/2025 | 18.34 | 18.53 | 18.16 | 18.46 | 1,135,672 | |
03/21/2025 | 17.77 | 17.90 | 17.60 | 17.88 | 4,921,251 | |
03/20/2025 | 17.72 | 18.32 | 17.69 | 18.10 | 875,858 | |
| 03/19/2025 | 17.48 | 18.15 | 17.45 | 18.09 | 916,185 | |
03/18/2025 | 17.49 | 17.72 | 17.28 | 17.43 | 927,954 | |
03/17/2025 | 17.42 | 17.84 | 17.42 | 17.69 | 832,550 | |
03/14/2025 | 17.11 | 17.60 | 17.04 | 17.44 | 1,126,686 | |
03/13/2025 | 17.26 | 17.54 | 16.88 | 16.92 | 983,612 | |
03/12/2025 | 17.90 | 17.96 | 17.25 | 17.31 | 1,092,917 | |
| 03/11/2025 | 17.64 | 18.12 | 17.58 | 17.76 | 1,040,838 | |
03/10/2025 | 17.97 | 18.20 | 17.27 | 17.59 | 1,409,947 | |
03/07/2025 | 18.32 | 18.58 | 18.03 | 18.43 | 1,007,929 | |
03/06/2025 | 18.25 | 18.66 | 18.11 | 18.45 | 966,578 | |
03/05/2025 | 17.81 | 18.52 | 17.61 | 18.44 | 1,404,094 | |
03/04/2025 | 18.16 | 18.27 | 17.56 | 17.60 | 1,596,115 | |
03/03/2025 | 19.78 | 20.20 | 18.56 | 18.59 | 1,311,273 | |
02/28/2025 | 18.63 | 19.22 | 18.63 | 19.21 | 1,523,442 | |
02/27/2025 | 19.00 | 19.12 | 18.63 | 18.71 | 1,088,698 | |
02/26/2025 | 19.15 | 19.66 | 19.04 | 19.11 | 1,336,447 | |
02/25/2025 | 19.48 | 19.58 | 18.92 | 19.08 | 1,768,036 | |
02/24/2025 | 19.57 | 19.72 | 19.22 | 19.50 | 1,600,961 | |
| 02/21/2025 | 21.59 | 21.74 | 19.34 | 19.45 | 1,881,085 | |
02/20/2025 | 21.79 | 21.99 | 21.31 | 21.43 | 1,448,571 | |
02/19/2025 | 21.59 | 21.91 | 21.40 | 21.86 | 962,117 | |
02/18/2025 | 21.85 | 21.98 | 21.65 | 21.90 | 1,042,923 | |
| 02/14/2025 | 22.00 | 22.12 | 21.82 | 21.89 | 771,453 | |
02/13/2025 | 21.44 | 22.04 | 21.38 | 21.95 | 731,168 | |
| 02/12/2025 | 21.58 | 21.62 | 21.12 | 21.34 | 646,032 | |
02/11/2025 | 21.48 | 22.31 | 21.48 | 22.10 | 884,825 | |
02/10/2025 | 21.65 | 21.79 | 21.50 | 21.69 | 701,719 | |
| 02/07/2025 | 21.90 | 22.11 | 21.52 | 21.57 | 455,490 |
About Resideo Technologies Stock history
Resideo Technologies investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Resideo is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Resideo Technologies will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Resideo Technologies stock prices may prove useful in developing a viable investing in Resideo Technologies
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 149 M | 147.1 M | |
| Net Income Applicable To Common Shares | 325.4 M | 341.7 M |
Resideo Technologies Quarterly Net Working Capital |
|
Resideo Technologies Stock Technical Analysis
Resideo Technologies technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Volatility Now
Portfolio VolatilityCheck portfolio volatility and analyze historical return density to properly model market risk |
| All Next | Launch Module |
Resideo Technologies Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Resideo Technologies' price direction in advance. Along with the technical and fundamental analysis of Resideo Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Resideo to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.16) | |||
| Jensen Alpha | (0.16) | |||
| Total Risk Alpha | (0.09) | |||
| Treynor Ratio | (0.24) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Resideo Stock analysis
When running Resideo Technologies' price analysis, check to measure Resideo Technologies' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Resideo Technologies is operating at the current time. Most of Resideo Technologies' value examination focuses on studying past and present price action to predict the probability of Resideo Technologies' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Resideo Technologies' price. Additionally, you may evaluate how the addition of Resideo Technologies to your portfolios can decrease your overall portfolio volatility.
| Headlines Timeline Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity | |
| Equity Analysis Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities | |
| Money Flow Index Determine momentum by analyzing Money Flow Index and other technical indicators |