LHX(LHX)
LHX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $237.00 | $238.08 | $235.07 | $236.97 | 973,952 |
| 10/8/2026 | $233.50 | $237.15 | $232.34 | $236.92 | 1.20M |
| 10/7/2026 | $237.17 | $238.67 | $233.01 | $233.63 | 978,954 |
| 10/6/2026 | $236.30 | $239.46 | $235.30 | $237.90 | 1.14M |
| 10/5/2026 | $237.04 | $239.22 | $235.55 | $236.88 | 1.27M |
| 10/2/2026 | $238.22 | $238.62 | $234.66 | $236.60 | 1.53M |
| 10/1/2026 | $236.72 | $239.24 | $236.07 | $238.40 | 1.31M |
| 9/30/2026 | $236.72 | $238.69 | $234.01 | $236.78 | 1.47M |
| 9/29/2026 | $236.36 | $239.36 | $235.02 | $236.47 | 1.83M |
| 9/28/2026 | $237.00 | $240.10 | $234.59 | $237.70 | 2.00M |
| 9/25/2026 | $238.11 | $240.98 | $236.79 | $237.69 | 1.65M |
| 9/24/2026 | $239.15 | $242.12 | $237.85 | $238.04 | 1.45M |
| 9/23/2026 | $239.99 | $243.50 | $239.00 | $239.21 | 1.33M |
| 9/22/2026 | $248.51 | $248.62 | $239.51 | $239.89 | 1.72M |
| 9/21/2026 | $246.61 | $248.18 | $244.91 | $246.93 | 1.46M |
| 9/18/2026 | $250.03 | $251.50 | $246.11 | $247.29 | 2.85M |
| 9/17/2026 | $251.00 | $252.09 | $246.63 | $250.46 | 1.90M |
| 9/16/2026 | $250.07 | $251.92 | $248.14 | $250.74 | 1.29M |
| 9/15/2026 | $251.90 | $253.12 | $247.87 | $249.66 | 1.45M |
| 9/14/2026 | $247.81 | $250.27 | $245.77 | $248.93 | 2.35M |
| 9/11/2026 | $250.57 | $251.85 | $244.76 | $245.54 | 1.92M |
| 9/10/2026 | $250.81 | $252.21 | $246.51 | $248.37 | 1.68M |
| 9/9/2026 | $256.32 | $258.04 | $250.28 | $250.41 | 1.25M |
| 9/8/2026 | $253.60 | $257.06 | $253.30 | $255.74 | 1.48M |
| 9/4/2026 | $259.52 | $259.78 | $256.05 | $256.45 | 1.21M |
| 9/3/2026 | $264.24 | $265.00 | $259.14 | $262.14 | 1.41M |
| 9/2/2026 | $264.50 | $266.50 | $260.12 | $261.31 | 1.41M |
| 9/1/2026 | $266.50 | $269.50 | $262.18 | $263.56 | 1.34M |
| 8/31/2026 | $263.05 | $267.85 | $261.35 | $266.25 | 2.59M |
| 8/28/2026 | $264.33 | $265.14 | $261.45 | $262.82 | 1.62M |
| 8/27/2026 | $262.15 | $263.46 | $259.60 | $261.98 | 1.69M |
| 8/26/2026 | $259.98 | $264.85 | $258.54 | $262.96 | 1.40M |
| 8/25/2026 | $263.24 | $263.82 | $260.95 | $262.17 | 1.75M |
| 8/24/2026 | $265.69 | $265.77 | $261.55 | $262.83 | 1.58M |
| 8/21/2026 | $271.17 | $271.75 | $266.43 | $266.73 | 1.97M |
| 8/20/2026 | $275.69 | $276.62 | $269.59 | $270.44 | 1.73M |
| 8/19/2026 | $281.00 | $281.00 | $276.35 | $277.11 | 1.08M |
| 8/18/2026 | $280.00 | $284.00 | $279.34 | $279.54 | 1.81M |
| 8/17/2026 | $283.00 | $285.95 | $277.77 | $278.38 | 2.98M |
| 8/14/2026 | $291.56 | $293.00 | $288.79 | $291.82 | 1.01M |
| 8/13/2026 | $291.07 | $291.80 | $286.29 | $288.46 | 1.10M |
| 8/12/2026 | $284.73 | $290.78 | $282.00 | $290.74 | 1.84M |
| 8/11/2026 | $289.00 | $290.82 | $285.67 | $286.02 | 1.07M |
| 8/10/2026 | $288.86 | $294.14 | $288.22 | $289.72 | 1.12M |
| 8/7/2026 | $288.61 | $289.17 | $284.13 | $286.67 | 1.09M |
| 8/6/2026 | $289.45 | $291.38 | $286.87 | $289.53 | 1.02M |
| 8/5/2026 | $286.80 | $290.49 | $284.39 | $286.12 | 1.28M |
| 8/4/2026 | $279.69 | $286.37 | $276.77 | $285.30 | 1.63M |
| 8/3/2026 | $277.00 | $281.50 | $274.71 | $277.86 | 3.42M |
| 7/31/2026 | $272.99 | $279.53 | $270.17 | $277.06 | 2.28M |
| 7/30/2026 | $278.02 | $282.00 | $262.68 | $271.90 | 4.21M |
| 7/29/2026 | $307.12 | $308.33 | $295.00 | $297.53 | 1.28M |
| 7/28/2026 | $306.72 | $308.89 | $302.53 | $305.20 | 1.63M |
| 7/27/2026 | $301.00 | $306.31 | $301.00 | $303.48 | 1.20M |
| 7/24/2026 | $300.83 | $306.42 | $299.25 | $300.21 | 1.02M |
| 7/23/2026 | $289.50 | $303.94 | $289.50 | $299.67 | 2.03M |
| 7/22/2026 | $282.00 | $285.88 | $279.51 | $285.16 | 1.17M |
| 7/21/2026 | $275.16 | $281.21 | $270.32 | $277.71 | 1.74M |
| 7/20/2026 | $283.71 | $284.73 | $280.44 | $280.55 | 1.40M |
| 7/17/2026 | $287.10 | $290.20 | $281.51 | $282.01 | 1.14M |
| 7/16/2026 | $286.94 | $288.00 | $282.46 | $284.43 | 1.04M |
| 7/15/2026 | $291.68 | $292.98 | $286.02 | $286.82 | 983,384 |
| 7/14/2026 | $289.90 | $294.73 | $289.00 | $290.01 | 1.03M |
| 7/13/2026 | $292.08 | $293.45 | $288.33 | $288.69 | 722,042 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Industrial Stocks
More Industrials stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
