LDOS(LDOS)
LDOS
NYSE • Last print unknown ago
$133.05—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $131.48 | $134.58 | $131.00 | $133.05 | 1.08M |
| 9/3/2026 | $134.48 | $136.89 | $131.13 | $132.36 | 1.32M |
| 9/2/2026 | $138.24 | $138.50 | $133.22 | $133.78 | 1.02M |
| 9/1/2026 | $140.49 | $142.48 | $138.08 | $139.18 | 1.20M |
| 8/31/2026 | $140.59 | $142.44 | $139.47 | $140.21 | 1.42M |
| 8/28/2026 | $140.45 | $141.62 | $138.73 | $140.66 | 950,282 |
| 8/27/2026 | $137.83 | $140.58 | $137.07 | $139.86 | 880,533 |
| 8/26/2026 | $134.32 | $138.06 | $134.27 | $137.43 | 944,752 |
| 8/25/2026 | $137.68 | $137.93 | $134.44 | $134.54 | 1.25M |
| 8/24/2026 | $140.91 | $141.12 | $137.95 | $138.43 | 737,194 |
| 8/21/2026 | $142.12 | $143.60 | $140.02 | $141.39 | 954,953 |
| 8/20/2026 | $145.23 | $146.29 | $140.10 | $141.37 | 1.16M |
| 8/19/2026 | $143.56 | $147.33 | $142.52 | $146.31 | 1.17M |
| 8/18/2026 | $143.40 | $145.37 | $142.51 | $143.48 | 1.23M |
| 8/17/2026 | $143.18 | $143.58 | $141.52 | $142.25 | 1.10M |
| 8/14/2026 | $143.00 | $144.35 | $141.19 | $143.83 | 1.39M |
| 8/13/2026 | $140.25 | $143.19 | $139.71 | $142.61 | 1.66M |
| 8/12/2026 | $138.30 | $140.49 | $138.08 | $140.38 | 1.71M |
| 8/11/2026 | $137.88 | $143.16 | $137.35 | $140.89 | 1.89M |
| 8/10/2026 | $137.33 | $141.00 | $136.79 | $139.10 | 1.88M |
| 8/7/2026 | $133.23 | $137.75 | $132.71 | $137.57 | 1.96M |
| 8/6/2026 | $129.63 | $135.50 | $128.04 | $135.26 | 2.01M |
| 8/5/2026 | $129.64 | $132.02 | $126.67 | $126.85 | 2.48M |
| 8/4/2026 | $124.96 | $132.07 | $124.96 | $130.60 | 2.83M |
| 8/3/2026 | $117.69 | $119.47 | $116.84 | $118.72 | 1.84M |
| 7/31/2026 | $111.14 | $115.74 | $111.00 | $115.60 | 1.18M |
| 7/30/2026 | $112.75 | $113.15 | $110.28 | $112.41 | 1.15M |
| 7/29/2026 | $117.75 | $117.82 | $113.98 | $114.37 | 1.42M |
| 7/28/2026 | $116.16 | $119.18 | $116.14 | $118.36 | 1.50M |
| 7/27/2026 | $112.35 | $115.56 | $112.06 | $114.95 | 1.39M |
| 7/24/2026 | $112.01 | $115.82 | $111.50 | $112.14 | 1.19M |
| 7/23/2026 | $107.68 | $111.30 | $107.25 | $110.33 | 1.22M |
| 7/22/2026 | $106.49 | $107.54 | $105.76 | $107.26 | 1.00M |
| 7/21/2026 | $104.60 | $106.12 | $103.90 | $104.92 | 1.54M |
| 7/20/2026 | $106.19 | $107.64 | $105.01 | $107.02 | 1.73M |
| 7/17/2026 | $108.68 | $110.91 | $105.75 | $106.48 | 2.09M |
| 7/16/2026 | $108.80 | $109.66 | $107.27 | $108.29 | 1.57M |
| 7/15/2026 | $107.00 | $110.00 | $107.00 | $108.21 | 1.24M |
| 7/14/2026 | $104.02 | $108.06 | $104.01 | $106.56 | 1.06M |
| 7/13/2026 | $108.41 | $108.64 | $105.21 | $106.58 | 1.24M |
| 7/10/2026 | $108.94 | $109.00 | $105.29 | $107.02 | 1.07M |
| 7/9/2026 | $105.53 | $107.20 | $104.29 | $106.62 | 1.68M |
| 7/8/2026 | $107.13 | $108.14 | $106.36 | $107.18 | 969,400 |
| 7/7/2026 | $109.97 | $111.00 | $107.33 | $108.57 | 1.38M |
| 7/6/2026 | $108.50 | $109.97 | $107.04 | $108.72 | 1.84M |
| 7/2/2026 | $104.88 | $108.90 | $104.52 | $108.84 | 2.32M |
| 7/1/2026 | $103.89 | $105.81 | $103.05 | $103.07 | 1.65M |
| 6/30/2026 | $100.00 | $104.25 | $98.86 | $102.97 | 1.99M |
| 6/29/2026 | $102.30 | $103.67 | $99.63 | $100.44 | 2.65M |
| 6/26/2026 | $99.75 | $102.54 | $99.53 | $101.76 | 2.47M |
| 6/25/2026 | $103.71 | $105.39 | $99.65 | $100.00 | 1.60M |
| 6/24/2026 | $106.05 | $107.07 | $103.50 | $104.32 | 1.43M |
| 6/23/2026 | $106.55 | $106.86 | $104.25 | $106.11 | 1.75M |
| 6/22/2026 | $105.31 | $105.67 | $101.09 | $104.84 | 3.06M |
| 6/18/2026 | $109.02 | $109.50 | $106.08 | $107.12 | 6.87M |
| 6/17/2026 | $110.43 | $111.83 | $108.00 | $108.67 | 2.53M |
| 6/16/2026 | $114.02 | $116.13 | $113.51 | $113.58 | 1.86M |
| 6/15/2026 | $121.16 | $121.91 | $113.28 | $114.60 | 2.58M |
| 6/12/2026 | $123.00 | $124.50 | $121.45 | $122.16 | 1.20M |
| 6/11/2026 | $121.61 | $123.81 | $121.34 | $122.08 | 746,100 |
| 6/10/2026 | $123.52 | $124.60 | $121.44 | $121.69 | 1.29M |
| 6/9/2026 | $122.50 | $124.55 | $121.88 | $123.52 | 896,938 |