Register for real-time alerts, custom portfolio, and market movers
LDOS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 129.88 | 0.98 | 0.76% | 128.37 | 130.14 | 128.22 | 703,037 |
| Apr 24 2024 | 128.90 | 0.22 | 0.17% | 128.54 | 130.355 | 128.03 | 828,684 |
| Apr 23 2024 | 128.68 | 2.65 | 2.10% | 126.76 | 128.78 | 126.33 | 1,220,150 |
| Apr 22 2024 | 126.03 | 1.12 | 0.90% | 125.74 | 127.06 | 124.985 | 1,021,435 |
| Apr 19 2024 | 124.91 | 1.15 | 0.93% | 124.47 | 125.45 | 123.80 | 940,430 |
| Apr 18 2024 | 123.76 | -0.60 | -0.48% | 124.60 | 125.21 | 123.28 | 868,183 |
| Apr 17 2024 | 124.36 | -0.28 | -0.22% | 125.08 | 125.08 | 123.225 | 1,075,801 |
| Apr 16 2024 | 124.64 | -0.24 | -0.19% | 125.82 | 125.82 | 124.3201 | 871,848 |
| Apr 15 2024 | 124.88 | -0.85 | -0.68% | 127.01 | 127.35 | 124.20 | 817,490 |
| Apr 12 2024 | 125.73 | -0.91 | -0.72% | 126.31 | 127.08 | 124.93 | 784,722 |
| Apr 11 2024 | 126.64 | 0.42 | 0.33% | 126.36 | 127.86 | 125.58 | 717,874 |
| Apr 10 2024 | 126.22 | -0.88 | -0.69% | 125.90 | 127.14 | 125.12 | 740,046 |
| Apr 09 2024 | 127.10 | -2.14 | -1.66% | 129.46 | 129.78 | 126.735 | 714,413 |
| Apr 08 2024 | 129.24 | 0.58 | 0.45% | 128.66 | 130.26 | 128.23 | 777,680 |
| Apr 05 2024 | 128.66 | -0.05 | -0.04% | 128.69 | 129.395 | 127.775 | 688,021 |
| Apr 04 2024 | 128.71 | -0.30 | -0.23% | 129.85 | 130.105 | 128.34 | 547,076 |
| Apr 03 2024 | 129.01 | 0.06 | 0.05% | 128.87 | 129.99 | 128.69 | 718,995 |
| Apr 02 2024 | 128.95 | -1.47 | -1.13% | 130.42 | 130.98 | 128.78 | 555,974 |
| Apr 01 2024 | 130.42 | -0.67 | -0.51% | 131.06 | 131.06 | 129.84 | 444,130 |
| Mar 28 2024 | 131.09 | 0.55 | 0.42% | 130.92 | 131.50 | 130.19 | 682,693 |
| Mar 27 2024 | 130.54 | 1.18 | 0.91% | 130.30 | 130.73 | 129.61 | 669,556 |
| Mar 26 2024 | 129.36 | 1.14 | 0.89% | 128.07 | 129.56 | 128.03 | 588,186 |
| Mar 25 2024 | 128.22 | -0.92 | -0.71% | 129.21 | 129.77 | 128.22 | 440,009 |
| Mar 22 2024 | 129.14 | -0.01 | -0.01% | 129.50 | 129.68 | 128.68 | 617,267 |
| Mar 21 2024 | 129.15 | 1.27 | 0.99% | 128.11 | 129.97 | 127.45 | 516,103 |
| Mar 20 2024 | 127.88 | 0.00 | 0.00% | 128.32 | 129.0158 | 127.32 | 749,007 |
| Mar 19 2024 | 127.88 | 1.53 | 1.21% | 126.43 | 127.92 | 126.43 | 734,360 |
| Mar 18 2024 | 126.35 | -1.57 | -1.23% | 127.22 | 127.88 | 125.56 | 1,471,731 |
| Mar 15 2024 | 127.92 | 0.13 | 0.10% | 126.48 | 128.01 | 126.21 | 1,799,828 |
| Mar 14 2024 | 127.79 | -0.28 | -0.22% | 127.48 | 127.80 | 125.805 | 746,143 |
| Mar 13 2024 | 128.07 | 0.83 | 0.65% | 127.62 | 128.52 | 127.135 | 837,511 |
| Mar 12 2024 | 127.24 | -0.01 | -0.01% | 127.26 | 127.48 | 125.871 | 893,897 |
| Mar 11 2024 | 127.25 | -1.51 | -1.17% | 127.95 | 128.16 | 126.68 | 656,561 |
| Mar 08 2024 | 128.76 | -1.03 | -0.79% | 129.84 | 129.95 | 128.11 | 531,002 |
| Mar 07 2024 | 129.79 | -0.04 | -0.03% | 130.23 | 130.39 | 128.3901 | 917,664 |
| Mar 06 2024 | 129.83 | 0.53 | 0.41% | 129.31 | 129.88 | 128.53 | 551,775 |
| Mar 05 2024 | 129.30 | -0.22 | -0.17% | 129.80 | 130.10 | 128.38 | 688,171 |
| Mar 04 2024 | 129.52 | 2.08 | 1.63% | 127.82 | 129.74 | 127.44 | 661,185 |
| Mar 01 2024 | 127.44 | -0.42 | -0.33% | 129.00 | 129.37 | 126.79 | 834,930 |
| Feb 29 2024 | 127.86 | 1.30 | 1.03% | 127.20 | 128.07 | 126.455 | 1,043,872 |
| Feb 28 2024 | 126.56 | -0.02 | -0.02% | 126.75 | 127.10 | 126.1511 | 780,562 |
| Feb 27 2024 | 126.58 | 0.89 | 0.71% | 125.50 | 126.705 | 125.34 | 1,066,420 |
| Feb 26 2024 | 125.69 | -0.37 | -0.29% | 126.25 | 126.88 | 125.44 | 1,048,959 |
| Feb 23 2024 | 126.06 | 1.31 | 1.05% | 125.20 | 126.6569 | 125.20 | 1,111,247 |
| Feb 22 2024 | 124.75 | 0.80 | 0.65% | 124.35 | 125.35 | 123.5803 | 1,032,168 |
| Feb 21 2024 | 123.95 | 0.45 | 0.36% | 123.49 | 124.8865 | 122.76 | 1,086,257 |
| Feb 20 2024 | 123.50 | -0.33 | -0.27% | 123.84 | 124.96 | 123.235 | 1,319,622 |
| Feb 16 2024 | 123.83 | 1.64 | 1.34% | 122.20 | 124.93 | 121.04 | 1,376,996 |
| Feb 15 2024 | 122.19 | 0.69 | 0.57% | 122.37 | 123.17 | 120.98 | 1,771,456 |
| Feb 14 2024 | 121.50 | 0.22 | 0.18% | 121.93 | 122.49 | 119.3101 | 1,553,523 |
| Feb 13 2024 | 121.28 | 6.72 | 5.87% | 119.53 | 122.50 | 118.40 | 2,467,226 |
| Feb 12 2024 | 114.56 | 1.03 | 0.91% | 113.80 | 115.40 | 113.67 | 1,202,001 |
| Feb 09 2024 | 113.53 | 0.26 | 0.23% | 113.63 | 114.23 | 112.99 | 816,697 |
| Feb 08 2024 | 113.27 | 0.19 | 0.17% | 112.90 | 113.72 | 112.5313 | 798,381 |
| Feb 07 2024 | 113.08 | 0.92 | 0.82% | 112.33 | 113.41 | 111.95 | 640,528 |
| Feb 06 2024 | 112.16 | 1.43 | 1.29% | 110.65 | 112.91 | 110.50 | 609,047 |
| Feb 05 2024 | 110.73 | -0.20 | -0.18% | 110.15 | 111.16 | 108.97 | 746,812 |
| Feb 02 2024 | 110.93 | 0.08 | 0.07% | 110.62 | 111.445 | 110.04 | 428,428 |
| Feb 01 2024 | 110.85 | 0.38 | 0.34% | 110.67 | 110.885 | 109.66 | 637,365 |
| Jan 31 2024 | 110.47 | -1.14 | -1.02% | 111.94 | 111.94 | 110.155 | 571,031 |
| Jan 30 2024 | 111.61 | 0.10 | 0.09% | 111.57 | 111.805 | 111.20 | 758,671 |
| Jan 29 2024 | 111.51 | -0.04 | -0.04% | 111.33 | 111.899 | 110.58 | 544,035 |
