TipRanks
Go Ultimate55% OFF

Science Applications (85S) Historical Prices

DE:85S historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026132.75134.70132.75134.70134.70+0.82%00.00
Oct 29, 2026130.00133.60130.00133.60133.60+1.67%10012.63
Oct 28, 2026133.60133.60131.40131.40131.40+1.55%00.00
Oct 27, 2026131.05131.05129.40129.40129.40-0.42%00.00
Oct 26, 2026129.00129.95129.00129.95129.95+5.65%00.00
Oct 23, 2026126.70126.70123.00123.00123.00+0.78%00.00
Oct 22, 2026118.55122.05118.55122.05122.05+3.17%00.00
Oct 21, 2026119.80119.80118.30118.30118.30+0.51%00.00
Oct 20, 2026116.90117.70116.90117.70117.70+1.29%00.00
Oct 19, 2026115.35116.20115.35116.20116.20-1.19%00.00
Oct 16, 2026117.80117.80117.60117.60117.60+0.51%00.00
Oct 15, 2026114.95117.00114.95117.00117.00+0.26%00.00
Oct 14, 2026117.65117.65116.70116.70116.70+0.17%00.00
Oct 13, 2026117.10117.10116.50116.50116.50-2.22%00.00
Oct 12, 2026119.35119.35119.15119.15119.15+4.52%00.00
Oct 09, 2026114.75114.75114.00114.00114.00+5.00%00.00
Oct 08, 2026107.75108.90107.75108.90108.57+0.37%00.00
Oct 07, 2026109.80109.80108.50108.50108.17-0.82%00.00
Oct 06, 2026112.20112.20109.40109.40109.07+0.14%00.00
Oct 05, 2026110.80110.80109.25109.25108.92-0.55%00.00
Oct 02, 2026111.55111.55109.85109.85109.52-2.87%00.00
Oct 01, 2026109.65113.10109.65113.10112.76+2.49%00.00
Sep 30, 2026111.90111.90110.35110.35110.02-1.60%00.00
Sep 29, 2026113.60113.60112.15112.15111.81-0.84%00.00
Sep 28, 2026114.45114.45113.10113.10112.76-2.25%00.00
Sep 25, 2026115.70115.70115.70115.70115.35+0.52%00.00
Sep 24, 2026115.10115.10115.10115.10114.75+4.45%00.00
Sep 23, 2026110.20110.20110.20110.20109.87-4.34%00.00
Sep 22, 2026115.20115.20115.20115.20114.85-0.52%00.00
Sep 21, 2026115.80115.80115.80115.80115.45+2.71%00.00
Sep 18, 2026115.70115.70112.75112.75112.41-0.79%00.00
Sep 17, 2026115.05115.05113.65113.65113.31+0.89%00.00
Sep 16, 2026115.05115.05112.65112.65112.31+1.58%00.00
Sep 15, 2026113.05113.05110.90110.90110.56-0.67%00.00
Sep 14, 2026109.80111.65109.80111.65111.31+3.86%00.00
Sep 11, 2026110.15110.15107.50107.50107.17+0.61%00.00
Sep 10, 2026107.50107.50106.85106.85106.53-0.23%00.00
Sep 09, 2026108.90108.90107.10107.10106.77+0.66%00.00
Sep 08, 2026108.15108.15106.40106.40106.08-1.71%00.00
Sep 07, 2026108.25108.25108.25108.25107.92+1.74%00.00
Sep 04, 2026108.05108.05106.40106.40106.08-0.28%00.00
Sep 03, 2026108.60108.60106.70106.70106.38+2.20%00.00
Sep 02, 2026108.20108.20104.40104.40104.08-0.90%00.00
Sep 01, 2026109.60109.60105.35105.35105.03-6.81%00.00
Aug 31, 2026107.60113.05107.60113.05112.71+3.01%00.00
Aug 28, 2026109.30109.75109.30109.75109.42+1.90%00.00
Aug 27, 2026108.90109.40107.70107.70107.37+0.70%399157.11
Aug 26, 2026107.95107.95106.95106.95106.63+0.19%00.00
Aug 25, 2026108.30108.30106.75106.75106.43-0.09%00.00
Aug 24, 2026107.80107.80106.85106.85106.53-0.33%00.00