LDOS(LDOS)
LDOS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/29/2026 | $102.30 | $103.67 | $99.63 | $100.44 | 2.10M |
| 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 |
| 6/8/2026 | $123.44 | $125.00 | $122.15 | $122.80 | 1.03M |
| 6/5/2026 | $126.06 | $127.20 | $124.02 | $124.43 | 1.26M |
| 6/4/2026 | $126.64 | $128.23 | $124.06 | $124.57 | 1.09M |
| 6/3/2026 | $123.56 | $125.94 | $121.85 | $124.35 | 1.25M |
| 6/2/2026 | $126.00 | $127.66 | $123.25 | $126.82 | 1.51M |
| 6/1/2026 | $129.10 | $131.14 | $127.69 | $127.72 | 1.29M |
| 5/29/2026 | $131.40 | $132.23 | $127.00 | $127.80 | 2.61M |
| 5/28/2026 | $130.00 | $134.47 | $129.65 | $131.59 | 1.41M |
| 5/27/2026 | $128.00 | $132.57 | $127.52 | $130.62 | 1.45M |
| 5/26/2026 | $125.47 | $128.38 | $124.00 | $128.12 | 1.22M |
| 5/22/2026 | $123.39 | $126.98 | $123.00 | $126.01 | 775,061 |
| 5/21/2026 | $123.36 | $124.17 | $121.20 | $123.04 | 847,659 |
| 5/20/2026 | $125.09 | $125.12 | $122.38 | $124.39 | 1.12M |
| 5/19/2026 | $125.06 | $127.44 | $124.02 | $125.96 | 907,548 |
| 5/18/2026 | $123.34 | $125.93 | $122.64 | $124.84 | 1.29M |
| 5/15/2026 | $126.42 | $127.71 | $122.75 | $123.69 | 1.24M |
| 5/14/2026 | $124.54 | $126.69 | $123.52 | $125.55 | 989,751 |
| 5/13/2026 | $126.62 | $127.74 | $121.53 | $124.17 | 1.59M |
| 5/12/2026 | $128.96 | $130.95 | $126.60 | $128.39 | 2.31M |
| 5/11/2026 | $128.68 | $129.99 | $125.34 | $127.68 | 1.89M |
| 5/8/2026 | $131.12 | $131.12 | $127.87 | $130.11 | 1.52M |
| 5/7/2026 | $133.84 | $135.50 | $130.00 | $131.26 | 1.45M |
| 5/6/2026 | $135.90 | $136.53 | $129.35 | $134.90 | 2.23M |
| 5/5/2026 | $152.35 | $153.90 | $137.11 | $137.19 | 2.25M |
| 5/4/2026 | $148.75 | $152.37 | $148.49 | $148.81 | 2.07M |
| 5/1/2026 | $150.00 | $150.80 | $148.56 | $149.23 | 1.16M |
| 4/30/2026 | $145.49 | $149.56 | $144.91 | $149.22 | 853,662 |
| 4/29/2026 | $146.16 | $147.29 | $144.90 | $145.91 | 785,800 |
| 4/28/2026 | $145.88 | $147.18 | $143.05 | $146.15 | 870,009 |
| 4/27/2026 | $146.47 | $147.86 | $143.39 | $144.24 | 627,520 |
| 4/24/2026 | $146.75 | $146.80 | $144.18 | $146.06 | 798,117 |
| 4/23/2026 | $150.72 | $150.72 | $146.45 | $147.60 | 1.05M |
| 4/22/2026 | $154.21 | $154.62 | $149.98 | $150.71 | 877,538 |
| 4/21/2026 | $153.84 | $156.21 | $152.83 | $153.20 | 700,900 |
| 4/20/2026 | $155.73 | $157.00 | $153.83 | $154.82 | 609,684 |
| 4/17/2026 | $156.76 | $157.73 | $154.05 | $155.17 | 1.04M |
| 4/16/2026 | $159.73 | $160.79 | $155.96 | $156.47 | 767,239 |
| 4/15/2026 | $156.54 | $159.69 | $156.10 | $159.04 | 814,800 |
| 4/14/2026 | $157.93 | $158.39 | $156.04 | $156.17 | 862,900 |
| 4/13/2026 | $155.19 | $157.94 | $153.60 | $157.59 | 1.22M |
| 4/10/2026 | $155.17 | $156.81 | $151.11 | $152.88 | 805,450 |
| 4/9/2026 | $160.13 | $160.14 | $155.58 | $155.63 | 645,269 |
| 4/8/2026 | $158.06 | $162.00 | $157.69 | $160.64 | 789,493 |
| 4/7/2026 | $159.21 | $160.38 | $157.78 | $158.87 | 635,122 |
| 4/6/2026 | $158.52 | $159.99 | $157.80 | $159.47 | 646,843 |
| 4/2/2026 | $155.19 | $159.26 | $154.08 | $158.82 | 688,971 |
| 4/1/2026 | $154.48 | $157.35 | $154.48 | $156.01 | 852,870 |
| 3/31/2026 | $156.02 | $158.49 | $154.38 | $155.52 | 997,761 |