Science Applications International Corporation - 0V9N.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	92	100.74	100.74	104.46	92	2,868
December 03, 2025	87.12	87.47	87.47	87.47	87.12	32
December 02, 2025	87.56	87.56	87.56	87.56	87.56	5
December 01, 2025	86.08	85.74	85.74	86.61	85.51	17
November 28, 2025	85.99	85.62	86.37	86.4	85.62	22
November 26, 2025	85.67	86.37	86.09	86.41	85.67	36
November 25, 2025	86.39	85.36	85.36	86.39	85.36	5
November 24, 2025	84.63	85.83	85.83	85.92	84.63	128
November 21, 2025	84.79	86.72	86.72	86.72	84.79	62
November 20, 2025	87.03	85.48	85.48	87.03	85.2	12
November 19, 2025	87	85.97	85.97	87	85.97	152
November 18, 2025	87.31	87.9	87.31	88.51	87.31	8
November 17, 2025	89.33	88.44	88.44	89.33	87.7	13
November 14, 2025	89	88.28	88.28	89.57	88.28	11
November 13, 2025	91.08	90.7	90.7	91.08	90	680
November 12, 2025	91.59	92.01	92.01	92.86	91.59	16
November 11, 2025	92.06	91.3	91.3	92.06	91	15
November 10, 2025	91.9	90.14	90.14	91.9	89.66	9
November 07, 2025	90.24	90.62	91.5	91.5	90.24	8
November 06, 2025	91.81	91.64	91.64	91.81	91.64	13
November 05, 2025	91.42	92.05	92.05	92.11	90.97	179
November 04, 2025	91.41	91.41	91.41	91.41	91.41	4
November 03, 2025	93.5	92.08	92.08	93.5	91.75	65
October 31, 2025	93.19	91.48	91.48	93.2	91.48	12
October 30, 2025	92.98	91.48	91.48	92.98	91.48	37
October 29, 2025	90.51	91.21	91.21	91.25	90.51	350
October 28, 2025	92.3	92.73	92.73	92.73	92.3	29
October 27, 2025	95.98	93.18	93.18	95.98	92.68	23
October 24, 2025	95.65	92.96	92.96	95.65	92.26	503
October 23, 2025	99.71	99.6	99.6	100.2	99.6	26
October 22, 2025	100.15	99.38	100.07	100.21	99.38	16
October 21, 2025	99.48	100.52	100.52	100.52	99.48	13
October 20, 2025	97.7	99	99	99	97.7	206
October 17, 2025	96.42	97.19	97.03	98.5	96.42	43
October 16, 2025	98.03	98.21	98.21	98.22	97.95	110
October 15, 2025	98.49	98.42	98.42	98.49	98.08	12
October 14, 2025	94.79	96.47	96.47	96.47	94.79	13
October 13, 2025	96.51	96.15	96.15	97.09	95.19	27
October 10, 2025	99.18	97.2	97.2	99.18	96.74	141
October 09, 2025	102.05	100.13	100.13	102.05	100.11	8
October 08, 2025	101.78	101.91	101.54	103.69	100.45	100
October 07, 2025	102.1	102.2	101.83	102.2	102.1	5
October 06, 2025	101.75	101.99	101.62	101.99	101.67	18
October 03, 2025	101.51	101.18	100.81	101.51	101.18	15
October 02, 2025	100.18	100.18	99.82	100.18	100.18	4
October 01, 2025	99.7	100.4	100.04	100.4	99.7	57
September 30, 2025	98.22	98.93	98.58	98.93	98.22	58
September 29, 2025	97.6	97.6	97.24	97.6	97.6	24
September 26, 2025	97.6	97.78	97.78	97.78	97.59	35
September 25, 2025	97.26	97.26	97.26	97.26	97.26	11
September 24, 2025	98.56	99.02	99.02	99.15	98.56	13
September 23, 2025	99.91	99	99	100.02	99	125
September 22, 2025	102.95	102.69	102.69	102.95	102.33	2
September 19, 2025	103.26	102.15	102.15	103.26	102.15	6
September 18, 2025	103.28	101.52	101.52	103.28	101.52	62
September 17, 2025	103.13	103.13	103.13	103.13	103.13	8
September 16, 2025	102.27	102.09	102.09	102.27	102.09	8
September 15, 2025	105.1	104.94	104.94	105.1	104.85	19
September 12, 2025	106.67	106.92	106.92	106.92	105.73	77
September 11, 2025	105	104.64	104.64	105	103.86	62

Science Applications International Corporation (0V9N.L) LSE