LDOS(LDOS)
LDOS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 3/30/2026 | $157.10 | $157.40 | $152.74 | $154.19 | 1.02M |
| 3/27/2026 | $157.50 | $157.50 | $154.97 | $155.53 | 675,360 |
| 3/26/2026 | $158.05 | $159.87 | $156.85 | $157.58 | 611,300 |
| 3/25/2026 | $160.00 | $161.01 | $156.82 | $158.88 | 714,339 |
| 3/24/2026 | $161.13 | $163.27 | $157.25 | $158.99 | 1.16M |
| 3/23/2026 | $166.44 | $167.98 | $162.51 | $162.54 | 1.29M |
| 3/20/2026 | $164.70 | $166.82 | $164.70 | $165.87 | 4.46M |
| 3/19/2026 | $165.93 | $167.12 | $165.00 | $165.95 | 989,384 |
| 3/18/2026 | $168.79 | $170.29 | $166.64 | $166.75 | 948,038 |
| 3/17/2026 | $168.31 | $170.60 | $166.40 | $168.98 | 1.06M |
| 3/16/2026 | $172.52 | $172.78 | $166.31 | $167.45 | 1.34M |
| 3/13/2026 | $174.98 | $175.40 | $172.47 | $173.86 | 791,643 |
| 3/12/2026 | $173.31 | $175.68 | $172.16 | $173.81 | 1.15M |
| 3/11/2026 | $171.90 | $175.82 | $170.52 | $173.37 | 933,300 |
| 3/10/2026 | $177.94 | $177.94 | $170.03 | $172.51 | 1.31M |
| 3/9/2026 | $177.18 | $180.01 | $174.03 | $179.54 | 926,800 |
| 3/6/2026 | $175.65 | $179.13 | $174.26 | $177.89 | 978,415 |
| 3/5/2026 | $175.48 | $176.89 | $173.23 | $175.66 | 1.05M |
| 3/4/2026 | $180.65 | $181.00 | $176.52 | $176.70 | 1.29M |
| 3/3/2026 | $177.17 | $181.13 | $176.09 | $180.65 | 1.81M |
| 3/2/2026 | $177.00 | $179.54 | $174.75 | $179.40 | 1.58M |
| 2/27/2026 | $174.77 | $177.00 | $173.62 | $175.10 | 1.55M |
| 2/26/2026 | $172.01 | $176.49 | $170.71 | $175.86 | 1.38M |
| 2/25/2026 | $174.97 | $175.44 | $168.15 | $169.89 | 1.48M |
| 2/24/2026 | $171.94 | $174.80 | $171.50 | $174.13 | 1.51M |
| 2/23/2026 | $172.18 | $174.00 | $170.60 | $172.00 | 1.11M |
| 2/20/2026 | $175.03 | $175.22 | $171.55 | $173.50 | 936,736 |
| 2/19/2026 | $170.70 | $177.42 | $170.05 | $176.27 | 1.37M |
| 2/18/2026 | $163.44 | $172.02 | $161.05 | $171.53 | 2.09M |
| 2/17/2026 | $178.27 | $179.20 | $161.53 | $161.53 | 2.60M |
| 2/13/2026 | $172.34 | $176.65 | $171.64 | $176.30 | 1.26M |
| 2/12/2026 | $175.22 | $179.47 | $169.18 | $171.44 | 1.48M |
| 2/11/2026 | $194.72 | $196.00 | $172.45 | $173.00 | 1.53M |
| 2/10/2026 | $194.57 | $195.34 | $191.22 | $194.72 | 764,111 |
| 2/9/2026 | $194.32 | $195.94 | $193.22 | $194.58 | 659,800 |
| 2/6/2026 | $187.66 | $194.28 | $186.38 | $192.99 | 736,168 |
| 2/5/2026 | $187.95 | $190.87 | $185.36 | $186.08 | 1.02M |
| 2/4/2026 | $189.28 | $191.00 | $186.82 | $188.44 | 877,116 |
| 2/3/2026 | $187.97 | $190.45 | $185.83 | $189.79 | 868,035 |
| 2/2/2026 | $187.54 | $188.63 | $185.85 | $188.04 | 697,883 |
| 1/30/2026 | $185.67 | $188.39 | $184.69 | $188.28 | 946,327 |
| 1/29/2026 | $188.46 | $190.41 | $185.69 | $187.19 | 585,751 |
| 1/28/2026 | $185.85 | $188.21 | $184.00 | $187.77 | 599,002 |
| 1/27/2026 | $188.69 | $189.30 | $186.43 | $187.15 | 804,941 |
| 1/26/2026 | $193.00 | $193.00 | $185.90 | $189.50 | 844,690 |
| 1/23/2026 | $194.99 | $198.00 | $190.18 | $191.23 | 659,454 |
| 1/22/2026 | $192.70 | $196.06 | $189.67 | $193.45 | 860,900 |
| 1/21/2026 | $191.36 | $193.61 | $189.24 | $192.12 | 920,800 |
| 1/20/2026 | $193.49 | $195.52 | $190.80 | $190.92 | 766,361 |