Leo Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	44.45	44.70	44.00	44.50	44.50	0.91%	461,358
Jul 8, 2026	44.00	44.35	43.35	44.10	44.10	0.23%	615,088
Jul 7, 2026	45.80	45.80	43.85	44.00	44.00	-2.76%	833,184
Jul 6, 2026	46.20	46.80	45.20	45.25	45.25	-1.63%	913,050
Jul 3, 2026	44.50	46.20	44.50	46.00	46.00	3.49%	1,218,341
Jul 2, 2026	43.55	44.45	43.50	44.45	44.45	2.07%	600,870
Jul 1, 2026	44.65	44.90	43.55	43.55	43.55	-1.58%	583,506
Jun 30, 2026	43.65	44.30	43.60	44.25	44.25	1.37%	425,664
Jun 29, 2026	44.35	45.00	43.05	43.65	43.65	-1.47%	1,137,011
Jun 26, 2026	44.45	44.90	44.10	44.30	44.30	-0.23%	811,037
Jun 25, 2026	45.00	45.15	44.40	44.40	44.40	-1.00%	684,051
Jun 24, 2026	44.40	45.20	44.05	44.85	44.85	1.01%	931,523
Jun 23, 2026	45.05	45.40	44.05	44.40	44.40	-0.78%	993,642
Jun 22, 2026	45.20	45.45	44.05	44.75	44.75	-	1,489,615
Jun 18, 2026	44.60	45.00	44.05	44.75	44.75	-0.11%	1,318,096
Jun 17, 2026	45.95	46.60	44.55	44.80	44.80	-3.03%	2,422,391
Jun 16, 2026	48.25	48.25	45.65	46.20	46.20	-3.75%	3,101,339
Jun 15, 2026	46.80	49.80	46.70	48.00	48.00	5.15%	5,437,605
Jun 12, 2026	45.25	47.80	44.10	45.65	45.65	3.40%	6,987,828
Jun 11, 2026	42.40	44.15	42.35	44.15	44.15	9.96%	6,528,425
Jun 10, 2026	40.40	40.85	39.75	40.15	40.15	-0.25%	802,976
Jun 9, 2026	39.25	40.60	39.25	40.25	40.25	2.55%	863,810
Jun 8, 2026	36.80	39.50	36.80	39.25	39.25	-2.00%	1,056,233
Jun 5, 2026	40.05	40.35	39.10	40.05	40.05	-	1,657,031
Jun 4, 2026	40.30	41.00	40.05	40.05	40.05	-0.37%	1,188,452
Jun 3, 2026	41.50	41.50	40.10	40.20	40.20	-2.55%	2,058,876
Jun 2, 2026	41.75	41.75	40.65	41.25	41.25	-1.20%	1,703,381
Jun 1, 2026	41.65	42.15	41.00	41.75	41.75	4.51%	4,265,717
May 29, 2026	39.85	39.95	38.80	39.95	39.95	2.44%	1,257,660
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