Leo Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	36.70	36.70	36.25	36.55	36.55	-0.41%	233,036
Aug 24, 2026	36.50	36.80	36.40	36.70	36.70	1.24%	257,034
Aug 21, 2026	35.85	36.35	35.85	36.25	36.25	0.97%	287,801
Aug 20, 2026	35.80	36.05	35.70	35.90	35.90	0.28%	168,078
Aug 19, 2026	35.60	36.00	35.60	35.80	35.80	-	147,196
Aug 18, 2026	35.70	36.10	35.60	35.80	35.80	0.56%	228,284
Aug 17, 2026	35.80	35.80	35.30	35.60	35.60	-0.28%	242,024
Aug 14, 2026	36.50	36.50	35.60	35.70	35.70	-1.52%	425,176
Aug 13, 2026	35.50	36.30	35.50	36.25	36.25	2.98%	497,870
Aug 12, 2026	34.70	35.20	34.70	35.20	35.20	1.59%	329,589
Aug 11, 2026	34.25	34.75	34.20	34.65	34.65	1.32%	301,742
Aug 10, 2026	34.20	34.35	33.90	34.20	34.20	-0.87%	803,047
Aug 7, 2026	35.05	35.40	34.30	34.50	34.50	-8.00%	1,735,789
Aug 6, 2026	36.70	37.50	36.20	37.50	37.50	3.02%	442,260
Aug 5, 2026	36.30	36.60	36.10	36.40	36.40	1.68%	332,121
Aug 4, 2026	35.55	35.95	35.30	35.80	35.80	0.99%	246,097
Aug 3, 2026	34.95	35.60	34.40	35.45	35.45	1.29%	579,987
Jul 31, 2026	34.85	36.00	34.40	35.00	35.00	3.55%	1,003,607
Jul 30, 2026	34.95	34.95	33.15	33.80	33.80	2.04%	819,792
Jul 29, 2026	35.80	36.15	34.50	35.20	33.13	-1.54%	1,151,984
Jul 28, 2026	36.60	36.70	35.75	35.75	33.64	-3.12%	863,641
Jul 27, 2026	36.90	37.05	36.20	36.90	34.73	0.27%	410,069
Jul 24, 2026	36.85	37.00	36.40	36.80	34.63	-0.14%	265,744
Jul 23, 2026	37.75	37.75	36.55	36.85	34.68	0.14%	197,092
Jul 22, 2026	37.35	37.35	36.70	36.80	34.63	-	416,835
Jul 21, 2026	36.30	36.80	36.25	36.80	34.63	2.08%	305,592
Jul 20, 2026	36.65	37.05	35.50	36.05	33.93	-1.23%	496,092