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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	91.2	89.41	89.41	91.2	87.67	139
February 19, 2026	89.86	91.35	91.35	91.91	89	22
February 18, 2026	85.69	87.36	87.36	87.36	85.22	12
February 17, 2026	86.86	86.71	86.71	87.21	85.27	33
February 13, 2026	84.85	87.82	87.82	87.82	84.85	9
February 12, 2026	84	83.07	83.07	85.64	81.5	49
February 11, 2026	94.02	91.49	91.49	95.24	90.93	131
February 10, 2026	98.97	97.36	97.36	98.97	97.36	27
February 09, 2026	97.31	97.97	97.97	99	97.31	44
February 06, 2026	97.23	98	98	98	96.09	51
February 05, 2026	98.5	97.36	97.36	98.5	97.36	15
February 04, 2026	96.5	98.04	98.04	98.04	96.5	7
February 03, 2026	102	98.15	98.48	102.5	98.15	26
February 02, 2026	102	100.04	100.04	102.5	99.93	32
January 30, 2026	101.47	101.47	101.47	101.47	100.92	24
January 29, 2026	104.36	102.67	102.67	104.75	102.67	59
January 28, 2026	106.29	102.74	102.74	106.29	102.74	55
January 27, 2026	104.35	104.43	104.43	104.43	103.89	34
January 26, 2026	113.37	103.58	103.58	113.37	102.86	150
January 23, 2026	110.83	111.35	110.77	115	109.71	30
January 22, 2026	110.92	110.92	110.92	110.92	110.92	10
January 21, 2026	108.49	108.18	108.18	108.49	108.18	31
January 20, 2026	110.3	109.11	109.11	110.68	109.11	64
January 16, 2026	110.34	110.47	110.47	110.94	109.28	6
January 15, 2026	109	108.67	108.49	109	108.18	90
January 14, 2026	111.15	107.12	107.12	111.15	107.12	64
January 13, 2026	115.55	113.22	114.87	115.55	113.22	33
January 12, 2026	114.68	114.29	114.29	115.89	114.29	36
January 09, 2026	113.03	113.03	113.03	113.03	113.03	11
January 08, 2026	112.7	111.11	111.11	112.7	111.11	19
January 07, 2026	108.85	109.56	109.56	109.56	108.85	294
January 06, 2026	106.78	108.06	108.06	108.2	106.78	50
January 05, 2026	102	104.89	107.33	107.33	101.26	50
January 02, 2026	100.24	100.49	100.49	101.14	100.24	50
December 31, 2025	101.81	102.22	102.22	102.22	101.81	54
December 30, 2025	103.8	102.69	102.5	103.8	102.33	130
December 29, 2025	102.43	102.43	102.43	102.43	102.43	10
December 24, 2025	103.51	103.26	103.26	103.51	102	1
December 23, 2025	102.9	102.9	102.9	102.9	102.9	17
December 22, 2025	104	102.72	102.72	104	101.62	343
December 19, 2025	101.4	101.4	101.4	101.4	101.4	15
December 18, 2025	102.2	102.18	102.18	102.45	102.18	6
December 17, 2025	100.44	103.35	103.35	103.35	100.44	7
December 16, 2025	100.73	100.18	100.18	100.73	100.18	65
December 15, 2025	99.72	100.8	100.8	100.8	98.94	13
December 12, 2025	101.27	100.85	100.27	101.44	100.27	9
December 11, 2025	101	99.53	99.53	101.29	99.53	18
December 10, 2025	97.45	99.55	98.6	99.55	97.35	10
December 09, 2025	96.85	96.85	96.85	96.85	96.85	7
December 08, 2025	102.27	97.89	99	102.47	97.89	53
December 05, 2025	104.43	99.14	99.14	104.43	97.4	110
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

Science Applications International Corporation (0V9N.L) LSE