Leo Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	38.15	39.25	38.15	39.00	39.00	1.69%	1,127,195
May 27, 2026	38.00	38.75	37.70	38.35	38.35	1.59%	768,799
May 26, 2026	38.20	38.45	37.75	37.75	37.75	-2.45%	620,614
May 25, 2026	39.05	39.40	38.05	38.70	38.70	-0.26%	691,933
May 22, 2026	38.95	38.95	38.55	38.80	38.80	0.39%	712,712
May 21, 2026	38.00	39.00	37.90	38.65	38.65	2.11%	1,025,781
May 20, 2026	37.25	37.95	37.25	37.85	37.85	1.07%	654,174
May 19, 2026	37.75	37.80	37.10	37.45	37.45	-0.66%	894,485
May 18, 2026	36.90	38.25	36.35	37.70	37.70	2.03%	992,201
May 15, 2026	37.85	37.85	36.70	36.95	36.95	-1.07%	665,711
May 14, 2026	36.90	37.90	36.90	37.35	37.35	1.49%	1,128,683
May 13, 2026	37.20	37.20	36.60	36.80	36.80	-1.08%	444,079
May 12, 2026	38.40	38.40	36.60	37.20	37.20	0.54%	981,331
May 11, 2026	36.90	37.00	36.30	37.00	37.00	0.82%	587,283
May 8, 2026	36.00	37.55	35.85	36.70	36.70	0.55%	1,397,105
May 7, 2026	38.25	38.25	36.50	36.50	36.50	4.89%	4,436,585
May 6, 2026	33.50	35.20	33.35	34.80	34.80	3.26%	1,077,391
May 5, 2026	32.75	34.00	32.75	33.70	33.70	1.97%	599,011
May 4, 2026	33.25	33.30	32.85	33.05	33.05	0.76%	445,346
Apr 30, 2026	33.00	33.50	32.65	32.80	32.80	-1.65%	495,126
Apr 29, 2026	32.20	33.35	32.00	33.35	33.35	3.73%	584,617
Apr 28, 2026	31.90	32.20	31.85	32.15	32.15	1.10%	221,509
Apr 27, 2026	32.25	32.25	31.65	31.80	31.80	-1.24%	277,583
Apr 24, 2026	32.60	32.80	32.10	32.20	32.20	-1.98%	348,378
Apr 23, 2026	32.35	32.85	31.30	32.85	32.85	1.86%	737,088
Apr 22, 2026	32.20	32.30	32.10	32.25	32.25	0.78%	256,217
Apr 21, 2026	32.00	32.25	31.90	32.00	32.00	-	313,664
Apr 20, 2026	32.40	32.50	32.00	32.00	32.00	-1.23%	453,751
Apr 17, 2026	32.35	32.70	32.35	32.40	32.40	0.31%	337,187
Apr 16, 2026	32.20	32.35	32.05	32.30	32.30	0.31%	210,505
Apr 15, 2026	32.25	32.30	31.95	32.20	32.20	-	312,694
Apr 14, 2026	32.45	32.45	32.10	32.20	32.20	0.16%	659,521
Apr 13, 2026	31.85	33.35	31.60	32.15	32.15	5.93%	2,196,819
Apr 10, 2026	30.25	30.60	30.25	30.35	30.35	0.33%	251,680
Apr 9, 2026	30.25	30.25	30.05	30.25	30.25	0.17%	221,825
Apr 8, 2026	30.15	30.30	30.00	30.20	30.20	0.67%	291,455
Apr 7, 2026	30.00	30.05	29.90	30.00	30.00	-	204,273
Apr 2, 2026	30.05	30.05	29.90	30.00	30.00	0.17%	165,877
Apr 1, 2026	30.00	30.15	29.95	29.95	29.95	0.50%	180,665
Mar 31, 2026	30.00	30.10	29.80	29.80	29.80	-0.67%	244,530
Mar 30, 2026	30.00	30.20	30.00	30.00	30.00	-1.32%	186,753
Mar 27, 2026	30.00	30.40	29.90	30.40	30.40	0.16%	203,101
Mar 26, 2026	30.45	30.55	30.30	30.35	30.35	-0.16%	151,787
Mar 25, 2026	30.45	30.55	30.15	30.40	30.40	0.83%	145,552
Mar 24, 2026	30.60	30.60	29.85	30.15	30.15	-0.17%	331,283
Mar 23, 2026	30.50	30.55	30.20	30.20	30.20	-2.42%	372,068
Mar 20, 2026	30.90	31.05	30.75	30.95	30.95	0.16%	111,839
Mar 19, 2026	31.00	31.00	30.75	30.90	30.90	-0.64%	158,173
Mar 18, 2026	31.00	31.35	31.00	31.10	31.10	0.32%	225,903
Mar 17, 2026	31.00	31.15	30.95	31.00	31.00	0.16%	322,905