Leo Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	33.60	33.60	32.90	32.95	32.95	0.76%	138,178
Nov 9, 2026	32.50	33.70	32.30	32.70	32.70	1.08%	304,246
Nov 6, 2026	30.35	32.45	30.25	32.35	32.35	-1.67%	554,463
Nov 5, 2026	33.80	33.90	32.80	32.90	32.90	-2.66%	205,819
Nov 4, 2026	33.75	34.00	33.15	33.80	33.80	0.90%	295,615
Nov 3, 2026	34.15	34.70	33.45	33.50	33.50	-1.90%	286,056
Nov 2, 2026	33.60	34.40	33.35	34.15	34.15	1.34%	244,623
Oct 30, 2026	33.75	33.90	33.15	33.70	33.70	-0.15%	295,283
Oct 29, 2026	33.25	33.85	33.10	33.75	33.75	1.96%	346,644
Oct 28, 2026	32.50	33.10	32.50	33.10	33.10	1.85%	246,998
Oct 27, 2026	32.30	32.50	32.10	32.50	32.50	0.62%	208,899
Oct 22, 2026	32.35	32.55	32.20	32.30	32.30	-0.62%	256,363
Oct 21, 2026	32.45	32.60	32.30	32.50	32.50	0.31%	194,069
Oct 20, 2026	32.30	32.65	32.25	32.40	32.40	-0.46%	192,326
Oct 19, 2026	32.50	32.70	32.25	32.55	32.55	-0.76%	256,115
Oct 16, 2026	32.60	33.10	32.55	32.80	32.80	0.46%	233,004
Oct 15, 2026	32.90	32.95	32.45	32.65	32.65	-1.21%	699,533
Oct 14, 2026	32.90	33.20	32.90	33.05	33.05	0.46%	109,886
Oct 13, 2026	32.90	33.25	32.90	32.90	32.90	-0.45%	124,305
Oct 12, 2026	33.15	33.15	32.90	33.05	33.05	-1.34%	178,846
Oct 8, 2026	33.25	33.50	33.25	33.50	33.50	0.15%	123,300
Oct 7, 2026	33.40	33.55	33.10	33.45	33.45	0.15%	110,935
Oct 6, 2026	33.05	33.65	33.05	33.40	33.40	1.52%	245,379
Oct 5, 2026	33.10	33.10	32.85	32.90	32.90	-0.60%	202,462
Oct 2, 2026	32.90	33.10	32.70	33.10	33.10	0.61%	191,660
Oct 1, 2026	33.05	33.10	32.80	32.90	32.90	-0.15%	111,241
Sep 30, 2026	33.40	33.40	32.85	32.95	32.95	-0.75%	243,277
Sep 29, 2026	33.00	33.25	33.00	33.20	33.20	0.61%	113,734
Sep 24, 2026	32.65	33.05	32.60	33.00	33.00	0.30%	103,405
Sep 23, 2026	32.90	33.05	32.75	32.90	32.90	-	115,565
Sep 22, 2026	33.30	33.40	32.80	32.90	32.90	-1.20%	313,508
Sep 21, 2026	33.25	33.45	33.00	33.30	33.30	0.15%	110,970
Sep 18, 2026	33.40	33.40	33.05	33.25	33.25	0.15%	171,135
Sep 17, 2026	33.10	33.30	33.05	33.20	33.20	0.30%	118,049
Sep 16, 2026	32.90	33.35	32.85	33.10	33.10	0.91%	121,681
Sep 15, 2026	33.10	33.20	32.70	32.80	32.80	-0.91%	201,998
Sep 14, 2026	32.50	33.30	32.35	33.10	33.10	1.85%	480,717
Sep 11, 2026	32.10	33.35	32.10	32.50	32.50	-8.19%	1,495,770
Sep 10, 2026	35.65	35.65	35.20	35.40	35.40	0.57%	120,439
Sep 9, 2026	34.95	35.40	34.95	35.20	35.20	-0.42%	205,248
Sep 8, 2026	35.55	35.55	35.10	35.35	35.35	-0.98%	222,906
Sep 7, 2026	36.10	36.10	35.50	35.70	35.70	-1.11%	227,365
Sep 4, 2026	36.10	36.10	35.75	36.10	36.10	0.70%	102,556
Sep 3, 2026	36.45	36.45	35.80	35.85	35.85	-1.10%	177,116
Sep 2, 2026	35.85	36.25	35.80	36.25	36.25	1.68%	148,566
Sep 1, 2026	35.80	35.80	35.65	35.65	35.65	-0.56%	254,638
Aug 31, 2026	36.15	36.30	35.70	35.85	35.85	-1.10%	178,041
Aug 28, 2026	36.60	36.65	36.25	36.25	36.25	-0.96%	165,680
Aug 27, 2026	36.95	37.00	36.50	36.60	36.60	-0.95%	321,782
Aug 26, 2026	36.75	37.00	36.70	36.95	36.95	1.09%	230,027