Leo Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	37.00	37.35	36.50	36.50	34.35	-2.93%	877,993
Jul 16, 2026	38.45	38.70	37.60	37.60	35.38	-2.21%	488,203
Jul 15, 2026	37.75	38.50	37.05	38.45	36.18	1.85%	820,790
Jul 14, 2026	38.60	38.60	37.20	37.75	35.53	-5.74%	2,287,196
Jul 13, 2026	40.05	40.05	40.05	40.05	37.69	-10.00%	1,209,500
Jul 9, 2026	44.45	44.70	44.00	44.50	41.88	0.91%	461,358
Jul 8, 2026	44.00	44.35	43.35	44.10	41.50	0.23%	615,088
Jul 7, 2026	45.80	45.80	43.85	44.00	41.41	-2.76%	833,184
Jul 6, 2026	46.20	46.80	45.20	45.25	42.58	-1.63%	913,050
Jul 3, 2026	44.50	46.20	44.50	46.00	43.29	3.49%	1,218,341
Jul 2, 2026	43.55	44.45	43.50	44.45	41.83	2.07%	600,870
Jul 1, 2026	44.65	44.90	43.55	43.55	40.98	-1.58%	583,506
Jun 30, 2026	43.65	44.30	43.60	44.25	41.64	1.37%	425,664
Jun 29, 2026	44.35	45.00	43.05	43.65	41.08	-1.47%	1,137,011
Jun 26, 2026	44.45	44.90	44.10	44.30	41.69	-0.23%	811,037
Jun 25, 2026	45.00	45.15	44.40	44.40	41.78	-1.00%	684,051
Jun 24, 2026	44.40	45.20	44.05	44.85	42.21	1.01%	931,523
Jun 23, 2026	45.05	45.40	44.05	44.40	41.78	-0.78%	993,642
Jun 22, 2026	45.20	45.45	44.05	44.75	42.11	-	1,489,615
Jun 18, 2026	44.60	45.00	44.05	44.75	42.11	-0.11%	1,318,096
Jun 17, 2026	45.95	46.60	44.55	44.80	42.16	-3.03%	2,422,391
Jun 16, 2026	48.25	48.25	45.65	46.20	43.48	-3.75%	3,101,339
Jun 15, 2026	46.80	49.80	46.70	48.00	45.17	5.15%	5,437,605
Jun 12, 2026	45.25	47.80	44.10	45.65	42.96	3.40%	6,987,828
Jun 11, 2026	42.40	44.15	42.35	44.15	41.55	9.96%	6,528,425
Jun 10, 2026	40.40	40.85	39.75	40.15	37.78	-0.25%	802,976
Jun 9, 2026	39.25	40.60	39.25	40.25	37.88	2.55%	863,810
Jun 8, 2026	36.80	39.50	36.80	39.25	36.94	-2.00%	1,056,233
Jun 5, 2026	40.05	40.35	39.10	40.05	37.69	-	1,657,031
Jun 4, 2026	40.30	41.00	40.05	40.05	37.69	-0.37%	1,188,452
Jun 3, 2026	41.50	41.50	40.10	40.20	37.83	-2.55%	2,058,876
Jun 2, 2026	41.75	41.75	40.65	41.25	38.82	-1.20%	1,703,381
Jun 1, 2026	41.65	42.15	41.00	41.75	39.29	4.51%	4,265,717
May 29, 2026	39.85	39.95	38.80	39.95	37.60	2.44%	1,257,660
May 28, 2026	38.15	39.25	38.15	39.00	36.70	1.69%	1,127,195
May 27, 2026	38.00	38.75	37.70	38.35	36.09	1.59%	768,799
May 26, 2026	38.20	38.45	37.75	37.75	35.53	-2.45%	620,614
May 25, 2026	39.05	39.40	38.05	38.70	36.42	-0.26%	691,933
May 22, 2026	38.95	38.95	38.55	38.80	36.51	0.39%	712,712
May 21, 2026	38.00	39.00	37.90	38.65	36.37	2.11%	1,025,781
May 20, 2026	37.25	37.95	37.25	37.85	35.62	1.07%	654,174
May 19, 2026	37.75	37.80	37.10	37.45	35.24	-0.66%	894,485