Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Z	LDOS	147.92	148.73	147.00	148.67	1.13	674,468	8,934	147.47	148.85
2024-05-16	Z	LDOS	147.42	148.725	147.16	147.56	0.26	603,000	8,831	146.26	161.04
2024-05-15	Z	LDOS	146.65	148.1568	146.65	147.25	0.64	941,460	13,155	147.00	161.57
2024-05-14	Z	LDOS	145.99	146.925	145.37	146.60	0.50	786,692	11,816	146.38	146.97
2024-05-13	Z	LDOS	147.56	147.78	146.06	146.09	-1.39	969,865	9,762	145.78	159.16
2024-05-10	Z	LDOS	147.25	147.80	146.73	147.48	0.685	667,518	10,308	143.52	150.33
2024-05-09	Z	LDOS	145.85	147.00	145.13	146.83	1.29	1,066,666	13,374	146.41	146.99
2024-05-08	Z	LDOS	143.50	145.50	143.50	145.50	2.61	1,221,663	17,529	144.60	146.81
2024-05-07	Z	LDOS	143.85	144.1651	142.75	142.85	0.19	1,016,869	12,578	135.00	144.26
2024-05-06	Z	LDOS	142.40	143.29	141.67	142.62	1.01	1,856,294	18,971	142.19	143.65
2024-05-03	Z	LDOS	142.65	143.07	141.22	141.67	-1.04	1,311,263	16,953	132.47	142.97
2024-05-02	Z	LDOS	142.31	143.35	140.73	142.66	0.43	1,720,079	16,406	126.21	143.78
2024-05-01	Z	LDOS	139.71	142.90	138.60	142.19	1.995	1,950,246	19,647	142.17	143.22
2024-04-30	Z	LDOS	139.09	140.91	135.12	140.22	8.64	3,723,787	27,925	138.00	139.00
2024-04-29	Z	LDOS	130.30	132.34	130.285	131.62	1.26	1,408,687	16,243	117.06	133.60
2024-04-26	Z	LDOS	129.43	130.945	128.80	130.36	0.46	891,839	13,589	118.89	131.61
2024-04-25	Z	LDOS	128.37	130.14	128.22	129.88	0.96	702,620	10,250	129.90	131.90
2024-04-24	Z	LDOS	128.54	130.355	128.035	128.90	0.21	828,634	11,775	125.63	130.54
2024-04-23	Z	LDOS	126.76	128.78	126.38	128.68	2.67	1,220,160	12,622	122.00	143.28
2024-04-22	Z	LDOS	125.74	127.06	124.985	126.03	1.125	1,021,464	15,001	126.10	143.28
2024-04-19	Z	LDOS	124.47	125.45	123.80	124.91	1.17	940,430	11,338	108.96	139.56
2024-04-18	Z	LDOS	124.60	125.21	123.28	123.76	-0.615	868,189	12,053	120.25	126.76
2024-04-17	Z	LDOS	125.08	125.08	123.225	124.36	-0.26	1,075,848	13,752	120.00	143.28
2024-04-16	Z	LDOS	125.82	125.82	124.3201	124.64	-0.275	871,849	10,845	108.96	126.08
2024-04-15	Z	LDOS	126.91	127.345	124.21	124.91	-0.82	817,519	10,603	120.99	126.63
2024-04-12	Z	LDOS	126.31	127.08	124.93	125.73	-0.93	784,752	12,169	125.20	130.15
2024-04-11	Z	LDOS	126.36	127.86	125.58	126.64	0.41	717,874	10,330	126.64	140.68
2024-04-10	Z	LDOS	125.90	127.14	125.12	126.22	-0.91	740,301	11,048	123.97	128.46
2024-04-09	Z	LDOS	129.46	129.70	126.735	127.10	-2.14	714,413	9,556	120.23	143.28
2024-04-08	Z	LDOS	128.66	130.26	128.23	129.24	0.57	779,846	10,217	129.02	131.11
2024-04-05	Z	LDOS	128.69	129.395	127.775	128.66	-0.02	688,345	12,402	127.21	130.32
2024-04-04	Z	LDOS	129.85	130.105	128.34	128.71	-0.28	547,119	9,337	127.16	143.28
2024-04-03	Z	LDOS	128.87	129.99	128.69	129.01	0.06	719,767	9,990	115.69	130.63
2024-04-02	Z	LDOS	130.42	130.42	128.78	128.95	-1.51	555,982	10,441	129.00	140.42
2024-04-01	Z	LDOS	130.81	130.92	129.84	130.42	-0.675	444,480	7,343	120.12	132.32
2024-03-29	Z	LDOS	130.92	131.50	130.19	131.09	0.61	0	0	130.64	131.47
2024-03-28	Z	LDOS	130.92	131.50	130.19	131.09	0.61	682,792	6,619	130.64	131.47
2024-03-27	Z	LDOS	130.30	130.73	129.61	130.54	1.17	669,560	8,654	126.49	134.40
2024-03-26	Z	LDOS	128.07	129.56	128.07	129.36	1.155	588,186	6,619	123.72	129.86
2024-03-25	Z	LDOS	129.21	129.77	128.22	128.22	-0.89	440,011	6,479	127.85	139.89
2024-03-22	Z	LDOS	129.50	129.68	128.68	129.14	-0.03	617,267	7,756	128.13	143.15
2024-03-21	Z	LDOS	128.11	129.97	127.45	129.15	1.27	516,404	7,919	128.32	130.27
2024-03-20	Z	LDOS	127.92	129.0158	127.32	127.88	-0.07	749,054	7,516	127.70	128.70
2024-03-19	Z	LDOS	126.43	127.92	126.43	127.88	1.52	734,350	7,313	126.45	129.11
2024-03-18	Z	LDOS	127.22	127.88	125.56	126.35	-1.59	1,471,729	10,929	106.58	128.05
2024-03-15	Z	LDOS	126.48	128.01	126.21	127.92	0.10	1,799,828	9,144	115.49	132.01
2024-03-14	Z	LDOS	127.48	127.80	125.805	127.79	0.10	745,931	10,443	127.07	141.11
2024-03-13	Z	LDOS	127.62	128.52	127.135	128.07	0.82	837,511	10,853	127.00	130.39
2024-03-12	Z	LDOS	127.07	127.48	125.871	127.24	-0.01	893,897	10,098	126.14	128.00
2024-03-11	Z	LDOS	127.95	128.15	126.68	127.25	-1.52	656,561	9,067	125.71	128.00
2024-03-08	Z	LDOS	129.71	129.95	128.11	128.76	-1.04	531,112	8,599	126.80	144.32
2024-03-07	Z	LDOS	130.23	130.39	128.3901	129.79	-0.08	917,680	10,497	116.28	146.54
2024-03-06	Z	LDOS	129.31	129.8701	128.53	129.83	0.52	554,211	9,007	116.75	144.52
2024-03-05	Z	LDOS	129.80	130.10	128.38	129.30	-0.22	688,389	11,924	117.06	143.54
2024-03-04	Z	LDOS	127.82	129.74	127.44	129.52	2.09	661,660	7,647	127.00	140.00
2024-03-01	Z	LDOS	129.00	129.0638	126.79	127.47	-0.39	834,783	9,117	127.44	142.78
2024-02-29	Z	LDOS	126.65	128.07	126.455	127.86	1.30	1,050,191	9,014	127.51	128.69
2024-02-28	Z	LDOS	126.75	127.10	126.1511	126.56	-0.01	780,675	7,430	124.65	127.27
2024-02-27	Z	LDOS	125.50	126.705	125.34	126.58	0.92	1,066,023	10,198	114.27	139.28
2024-02-26	Z	LDOS	126.25	126.88	125.44	125.69	-0.35	1,048,960	7,907	124.65	141.11
2024-02-23	Z	LDOS	125.20	126.6569	125.20	126.06	1.33	1,111,886	10,888	114.97	126.59
2024-02-22	Z	LDOS	124.00	125.35	123.5803	124.75	0.819	1,032,168	10,906	115.00	138.15
2024-02-21	Z	LDOS	123.49	124.8865	122.76	123.95	0.405	1,086,268	10,915	112.99	124.49
2024-02-20	Z	LDOS	123.84	124.96	123.235	123.50	-0.36	1,319,620	12,885	109.74	124.95