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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	118.68	117.91	117.91	118.68	117.69	14
August 15, 2025	117	117.43	117.43	117.65	117	51
August 14, 2025	120.69	117.55	117.55	120.69	117.34	127
August 13, 2025	118	118.41	118.41	118.69	116.95	3
August 12, 2025	116.82	116.25	116.25	116.82	115	4
August 11, 2025	117.13	117.78	117.78	119.09	117.13	3
August 08, 2025	116.28	116.39	116.39	117.26	116.15	8
August 07, 2025	115.5	116.19	116.19	117.11	114.46	222
August 06, 2025	114.13	114.27	114.27	114.91	113.73	23
August 05, 2025	114.27	116.31	116.31	116.36	114.17	11
August 04, 2025	111.65	110.97	110.97	111.93	110.62	3
August 01, 2025	110.44	111.52	112.13	112.13	110.44	2
July 31, 2025	112.01	111.9	111.9	112.48	111.67	50
July 30, 2025	113.79	113.8	113.8	113.86	112.8	35
July 29, 2025	113.53	113.36	113.36	113.53	113.36	4
July 28, 2025	114.2	112.72	112.72	114.2	112.72	2
July 25, 2025	113.93	114.16	114.16	114.16	113.93	3
July 24, 2025	116.6	116.34	116.34	116.6	116.34	4
July 23, 2025	116.76	116.86	116.86	117.87	114.59	14
July 22, 2025	114.05	114.29	114.29	114.29	113.54	8
July 21, 2025	114	113.88	113.88	114	113	11
July 18, 2025	113.96	114.31	114.31	114.31	112.26	8
July 17, 2025	113.16	113.6	113.6	113.63	112.46	6
July 16, 2025	111.72	111.62	111.62	111.72	111.62	2
July 15, 2025	113.11	111.75	111.75	114.4	111.75	18
July 14, 2025	112.85	113.1	113.1	113.82	112.27	35
July 11, 2025	116.33	114.51	114.51	116.33	112.6	24
July 10, 2025	116.07	118.61	118.61	118.61	116.07	10
July 09, 2025	117.44	116.79	116.79	117.44	116.79	8
July 08, 2025	115.6	117.46	117.46	117.88	115.6	2
July 07, 2025	118.2	119.11	119.11	119.11	118.2	14
July 03, 2025	117.68	118.32	118.32	118.32	117.11	3
July 02, 2025	115.74	115.53	115.53	115.74	114.98	8
July 01, 2025	113.37	113.49	113.49	114.08	113.06	83
June 30, 2025	109.5	109.95	109.95	111.05	109.5	39
June 27, 2025	108.91	109.09	109.09	109.09	108.82	5
June 26, 2025	109	109.75	109.75	110.5	107.85	46
June 25, 2025	105.88	108.09	108.09	108.09	105.39	41
June 24, 2025	104.29	105.15	105.15	105.15	103.65	83
June 23, 2025	103.01	104.45	104.45	104.45	102.02	61
June 20, 2025	105.16	103.91	103.91	105.16	103.91	16
June 18, 2025	106.08	105.21	105.21	106.08	105.21	2
June 17, 2025	104.78	104.78	104.78	104.78	104.78	2
June 16, 2025	104.6	105.26	105.26	107.25	104.6	75
June 13, 2025	104.24	106.5	106.5	107.02	104.24	204
June 12, 2025	104.6	104.21	104.21	104.6	102.84	415
June 11, 2025	105.88	102.62	102.62	105.88	101.51	38
June 10, 2025	103.5	103.93	103.93	104.6	103.22	107
June 09, 2025	105.34	103.5	103.5	105.44	103.1	642
June 06, 2025	102.66	104.78	104.78	104.89	102.66	37
June 05, 2025	102.65	101.94	101.94	102.65	101.49	24
June 04, 2025	104.76	103.86	103.86	104.82	102.44	37
June 03, 2025	100.42	103.8	103.8	103.85	100.27	444
June 02, 2025	115.71	99.5	99.5	115.71	99.34	1,101
May 30, 2025	115.34	114.4	114.4	115.34	113.99	69
May 29, 2025	115.42	114.91	114.91	116.57	113.75	10
May 28, 2025	119.07	117.89	117.89	120	117.27	11
May 27, 2025	117.7	117	117	119.65	117	683
May 23, 2025	119.59	118.53	118.53	119.59	115.49	353
May 22, 2025	121.54	122.2	122.2	122.22	121.31	3

Science Applications International Corporation (0V9N.L) LSE