Skip to main content

Leidos Holdings Inc (NY: LDOS )

131.09 +0.55 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 94.91 99.11 93.96 98.49 2,306,884 +7.28(+7.99%)
Oct 30, 2023 91.73 92.13 89.95 91.20 806,031 +1.29(+1.44%)
Oct 27, 2023 90.97 91.52 89.72 89.91 542,199 -1.57(-1.72%)
Oct 26, 2023 90.75 92.09 90.06 91.48 601,769 +0.75(+0.82%)
Oct 25, 2023 90.49 91.74 90.49 90.73 476,032 +0.31(+0.34%)
Oct 24, 2023 91.83 92.28 90.25 90.43 538,825 -0.86(-0.95%)
Oct 23, 2023 91.80 92.56 91.29 91.29 396,121 -0.82(-0.90%)
Oct 20, 2023 93.40 93.58 92.09 92.12 654,743 -0.70(-0.75%)
Oct 19, 2023 93.68 94.22 92.60 92.81 442,521 -0.85(-0.91%)
Oct 18, 2023 94.75 94.75 93.50 93.67 426,652 -1.19(-1.26%)
Oct 17, 2023 94.82 96.05 94.61 94.86 585,788 +0.06(+0.06%)
Oct 16, 2023 94.80 95.39 94.16 94.80 541,656 +0.52(+0.55%)
Oct 13, 2023 94.68 95.14 93.53 94.28 703,181 +0.38(+0.40%)
Oct 12, 2023 95.23 95.23 93.10 93.90 650,070 -1.12(-1.18%)
Oct 11, 2023 93.78 95.16 93.72 95.03 641,851 +1.34(+1.43%)
Oct 10, 2023 94.09 94.41 93.28 93.69 730,381 -0.12(-0.13%)
Oct 09, 2023 91.25 94.45 91.25 93.81 970,872 +3.41(+3.77%)
Oct 06, 2023 89.37 90.75 88.65 90.40 577,798 +0.53(+0.59%)
Oct 05, 2023 90.62 91.04 89.32 89.87 494,621 -0.87(-0.96%)
Oct 04, 2023 91.95 92.40 90.05 90.75 818,090 -1.31(-1.42%)
Oct 03, 2023 93.01 93.83 91.94 92.06 669,153 -0.55(-0.59%)
Oct 02, 2023 91.43 93.33 91.29 92.60 901,085 +1.03(+1.13%)
Sep 29, 2023 91.78 92.42 90.90 91.57 559,182 +0.02(+0.02%)
Sep 28, 2023 91.57 91.94 91.25 91.55 383,107 +0.15(+0.16%)
Sep 27, 2023 90.63 91.85 90.40 91.40 431,165 +1.00(+1.11%)
Sep 26, 2023 90.28 90.88 90.01 90.40 407,756 -0.38(-0.42%)
Sep 25, 2023 90.36 91.04 90.67 90.77 416,253 +0.23(+0.25%)
Sep 22, 2023 91.71 92.04 90.40 90.55 497,957 -1.26(-1.37%)
Sep 21, 2023 93.08 93.08 91.77 91.81 488,759 -1.44(-1.55%)
Sep 20, 2023 93.59 94.30 92.99 93.25 479,045 +0.16(+0.17%)
Sep 19, 2023 93.10 93.28 92.51 93.09 766,358 +0.12(+0.13%)
Sep 18, 2023 93.73 93.73 92.78 92.97 728,853 -0.47(-0.50%)
Sep 15, 2023 94.19 94.36 92.72 93.44 1,920,706 -1.08(-1.15%)
Sep 14, 2023 94.39 95.16 93.96 94.52 661,246 +0.46(+0.49%)
Sep 13, 2023 95.07 95.21 93.59 94.06 398,653 -0.74(-0.78%)
Sep 12, 2023 94.40 95.14 94.04 94.81 466,236 -0.12(-0.13%)
Sep 11, 2023 94.60 95.07 94.19 94.92 444,933 +0.10(+0.10%)
Sep 08, 2023 94.72 95.09 94.35 94.83 517,449 +0.06(+0.06%)
Sep 07, 2023 95.78 96.01 94.31 94.77 960,451 -0.76(-0.80%)
Sep 06, 2023 96.32 96.54 95.42 95.53 551,059 -0.94(-0.97%)
Sep 05, 2023 97.53 97.57 96.47 96.47 553,958 -1.37(-1.40%)
Sep 01, 2023 97.45 99.28 97.45 97.83 793,832 +1.32(+1.36%)
Aug 31, 2023 97.45 97.67 96.47 96.52 1,350,196 -0.45(-0.46%)
Aug 30, 2023 96.24 97.19 96.18 96.96 417,366 +1.12(+1.17%)
Aug 29, 2023 96.01 96.14 95.15 95.85 378,989 -0.03(-0.03%)
Aug 28, 2023 94.75 95.93 94.52 95.87 569,392 +1.06(+1.12%)
Aug 25, 2023 95.92 95.92 94.55 94.82 353,738 -0.61(-0.64%)
Aug 24, 2023 94.03 95.86 94.02 95.43 577,562 +0.90(+0.95%)
Aug 23, 2023 94.60 94.77 94.02 94.53 740,112 +0.11(+0.12%)
Aug 22, 2023 95.05 95.42 94.13 94.42 1,206,090 -1.07(-1.12%)
Aug 21, 2023 94.82 95.54 94.68 95.49 700,159 +0.37(+0.38%)
Aug 18, 2023 95.06 95.60 94.63 95.12 3,423,197 -0.21(-0.22%)
Aug 17, 2023 95.91 96.80 95.26 95.33 827,810 -0.48(-0.50%)
Aug 16, 2023 96.54 96.80 95.74 95.81 570,863 -0.80(-0.83%)
Aug 15, 2023 96.86 97.49 96.47 96.61 644,409 -0.56(-0.58%)
Aug 14, 2023 96.79 97.65 96.45 97.17 709,610 +0.50(+0.52%)
Aug 11, 2023 96.40 96.99 95.74 96.67 600,775 +0.33(+0.34%)
Aug 10, 2023 96.27 96.79 95.79 96.34 593,296 -0.23(-0.24%)
Aug 09, 2023 95.95 96.85 95.70 96.57 459,095 +0.55(+0.58%)
Aug 08, 2023 96.45 96.45 95.38 96.01 599,397 -0.62(-0.65%)
Aug 07, 2023 96.25 96.97 95.94 96.64 1,173,691 +0.52(+0.55%)
Aug 04, 2023 98.07 98.15 95.82 96.11 868,615 -1.29(-1.32%)
Aug 03, 2023 97.71 97.92 96.61 97.40 945,988 -0.15(-0.15%)
Aug 02, 2023 98.97 99.30 97.30 97.55 945,051 -1.42(-1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.