Leo Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	29.90	30.20	29.25	29.70	29.70	6.45%	85,000
Aug 11, 2025	27.95	27.95	27.70	27.90	27.90	-	72,447
Aug 8, 2025	28.00	28.00	27.80	27.90	27.90	-0.18%	111,685
Aug 7, 2025	28.15	28.25	27.90	27.95	27.95	-0.71%	82,579
Aug 6, 2025	27.85	28.30	27.85	28.15	28.15	0.72%	148,160
Aug 5, 2025	27.40	28.05	27.40	27.95	27.95	2.01%	258,903
Aug 4, 2025	26.85	27.40	26.80	27.40	27.40	1.29%	103,549
Aug 1, 2025	26.55	27.05	26.35	27.05	27.05	0.19%	131,988
Jul 31, 2025	27.05	27.10	26.70	27.00	27.00	-0.92%	379,133
Jul 30, 2025	27.25	27.40	27.05	27.25	27.25	-5.22%	240,777
Jul 29, 2025	29.45	29.45	28.70	28.75	27.25	-1.20%	369,113
Jul 28, 2025	29.05	29.25	29.00	29.10	27.58	0.17%	127,845
Jul 25, 2025	29.25	29.40	28.85	29.05	27.54	-0.68%	124,438
Jul 24, 2025	28.80	29.40	28.80	29.25	27.73	1.56%	211,816
Jul 23, 2025	28.50	28.80	28.50	28.80	27.30	1.05%	60,481
Jul 22, 2025	28.65	28.80	28.25	28.50	27.02	-1.04%	149,166
Jul 21, 2025	28.80	28.95	28.70	28.80	27.30	-0.35%	130,686
Jul 18, 2025	28.90	29.10	28.80	28.90	27.39	-0.34%	136,308
Jul 17, 2025	28.70	29.00	28.70	29.00	27.49	1.05%	128,497
Jul 16, 2025	28.50	28.70	28.50	28.70	27.20	0.35%	104,618
Jul 15, 2025	28.40	28.60	28.40	28.60	27.11	0.18%	100,513
Jul 14, 2025	28.50	28.70	28.40	28.55	27.06	-0.52%	59,469
Jul 11, 2025	28.60	28.70	28.50	28.70	27.20	-0.17%	130,609
Jul 10, 2025	28.85	28.85	28.45	28.75	27.25	-0.35%	93,146
Jul 9, 2025	28.50	28.85	28.50	28.85	27.35	1.23%	97,176
Jul 8, 2025	28.70	28.75	28.45	28.50	27.02	-0.18%	141,496
Jul 7, 2025	28.35	28.65	28.10	28.55	27.06	0.71%	120,775
Jul 4, 2025	28.35	28.60	28.20	28.35	26.87	0.18%	132,571
Jul 3, 2025	28.30	28.50	28.20	28.30	26.83	0.53%	152,247
Jul 2, 2025	28.00	28.40	28.00	28.15	26.68	0.18%	114,645
Jul 1, 2025	27.95	28.25	27.95	28.10	26.64	0.54%	87,611
Jun 30, 2025	28.10	28.10	27.85	27.95	26.49	-1.24%	109,162
Jun 27, 2025	28.20	28.40	28.20	28.30	26.83	0.35%	97,295
Jun 26, 2025	28.35	28.60	28.20	28.20	26.73	-0.53%	159,273
Jun 25, 2025	28.30	28.50	28.05	28.35	26.87	0.71%	98,088
Jun 24, 2025	28.15	28.35	28.00	28.15	26.68	0.54%	131,757
Jun 23, 2025	27.90	28.10	27.70	28.00	26.54	-0.71%	99,474
Jun 20, 2025	28.20	28.20	27.70	28.20	26.73	0.18%	167,663
Jun 19, 2025	28.70	28.70	27.90	28.15	26.68	-1.57%	289,264
Jun 18, 2025	28.25	28.70	28.25	28.60	27.11	1.06%	325,897
Jun 17, 2025	28.35	28.55	28.25	28.30	26.83	-0.18%	155,992
Jun 16, 2025	28.60	28.60	28.20	28.35	26.87	-1.22%	291,226
Jun 13, 2025	29.10	29.15	28.55	28.70	27.20	-2.05%	300,197
Jun 12, 2025	29.00	29.30	28.80	29.30	27.77	1.03%	143,538
Jun 11, 2025	29.35	29.35	28.70	29.00	27.49	-2.68%	709,380
Jun 10, 2025	29.40	29.90	29.30	29.80	28.25	0.85%	125,283
Jun 9, 2025	29.60	29.60	29.10	29.55	28.01	-0.17%	182,091
Jun 6, 2025	29.50	30.00	29.30	29.60	28.06	0.51%	292,874
Jun 5, 2025	29.60	29.60	29.25	29.45	27.92	-1.17%	149,883
Jun 4, 2025	29.80	29.90	29.65	29.80	28.25	0.68%	176,179