Skip to main content

Leidos Holdings Inc (NY: LDOS )

130.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 90.68 91.04 90.39 90.71 1,132,779 +0.46(+0.51%)
Mar 30, 2023 90.38 90.91 89.84 90.25 1,022,970 +0.15(+0.16%)
Mar 29, 2023 90.27 90.54 89.57 90.10 1,625,612 +0.33(+0.37%)
Mar 28, 2023 90.20 90.96 89.75 89.76 706,424 -0.28(-0.31%)
Mar 27, 2023 89.71 90.09 88.76 90.04 937,488 +0.00(+0.00%)
Mar 24, 2023 88.97 90.09 88.35 90.04 967,989 +1.08(+1.22%)
Mar 23, 2023 89.85 90.16 88.50 88.95 652,433 -1.01(-1.13%)
Mar 22, 2023 91.43 91.75 89.91 89.97 598,058 -1.31(-1.44%)
Mar 21, 2023 91.11 91.52 90.46 91.28 855,170 +1.04(+1.16%)
Mar 20, 2023 89.62 91.34 89.62 90.24 620,774 +1.10(+1.24%)
Mar 17, 2023 91.21 91.21 88.32 89.13 2,053,381 -2.03(-2.23%)
Mar 16, 2023 90.82 91.88 90.24 91.16 1,359,569 +0.21(+0.23%)
Mar 15, 2023 91.00 91.22 89.28 90.96 669,599 -0.95(-1.03%)
Mar 14, 2023 91.27 92.24 91.26 91.90 1,515,906 +1.38(+1.52%)
Mar 13, 2023 90.30 91.90 89.94 90.52 930,656 -0.27(-0.29%)
Mar 10, 2023 90.91 92.08 90.60 90.79 920,923 -0.24(-0.26%)
Mar 09, 2023 92.85 93.28 90.96 91.02 600,718 -1.30(-1.40%)
Mar 08, 2023 94.51 94.92 91.77 92.32 760,536 -2.41(-2.55%)
Mar 07, 2023 95.44 95.79 94.62 94.73 1,273,320 -0.42(-0.44%)
Mar 06, 2023 95.35 95.79 94.24 95.15 1,077,151 -0.34(-0.36%)
Mar 03, 2023 95.48 95.67 94.36 95.50 764,855 +0.34(+0.36%)
Mar 02, 2023 94.75 95.49 94.50 95.15 660,079 +0.28(+0.30%)
Mar 01, 2023 94.89 95.74 94.68 94.87 555,306 -0.40(-0.42%)
Feb 28, 2023 95.81 96.31 94.84 95.27 1,014,271 -0.41(-0.43%)
Feb 27, 2023 98.05 98.05 95.11 95.68 1,241,085 -1.76(-1.80%)
Feb 24, 2023 96.79 97.85 96.79 97.44 590,380 -0.28(-0.29%)
Feb 23, 2023 98.28 99.49 97.41 97.73 995,547 -0.56(-0.57%)
Feb 22, 2023 98.19 99.23 97.58 98.29 824,892 +0.13(+0.13%)
Feb 21, 2023 99.39 99.94 98.06 98.16 1,434,948 -1.21(-1.21%)
Feb 17, 2023 97.96 99.73 97.66 99.36 1,306,265 +1.78(+1.82%)
Feb 16, 2023 95.59 98.05 95.59 97.59 1,086,142 +1.46(+1.52%)
Feb 15, 2023 92.64 96.23 91.64 96.13 1,283,360 +2.64(+2.82%)
Feb 14, 2023 96.82 98.32 93.21 93.49 1,839,068 -5.36(-5.42%)
Feb 13, 2023 99.02 100.38 98.22 98.84 1,147,814 -0.11(-0.11%)
Feb 10, 2023 96.39 98.96 96.39 98.95 860,807 +2.82(+2.93%)
Feb 09, 2023 97.24 97.54 96.03 96.14 827,783 -0.99(-1.02%)
Feb 08, 2023 96.63 97.57 96.45 97.13 641,182 -0.04(-0.04%)
Feb 07, 2023 96.37 97.38 95.22 97.17 689,323 +0.65(+0.67%)
Feb 06, 2023 96.42 97.42 96.16 96.52 616,888 +0.27(+0.29%)
Feb 03, 2023 96.29 96.71 95.31 96.24 525,104 +0.13(+0.13%)
Feb 02, 2023 95.21 96.57 94.78 96.12 671,779 +0.10(+0.10%)
Feb 01, 2023 96.80 97.32 95.68 96.02 766,953 -0.99(-1.02%)
Jan 31, 2023 95.91 97.01 95.41 97.01 1,220,499 +1.50(+1.57%)
Jan 30, 2023 95.26 96.62 95.12 95.51 850,080 +0.80(+0.85%)
Jan 27, 2023 95.97 96.16 94.08 94.70 719,216 -1.27(-1.32%)
Jan 26, 2023 96.92 96.92 95.67 95.97 594,670 -0.36(-0.38%)
Jan 25, 2023 95.19 96.43 94.74 96.33 990,049 +0.83(+0.87%)
Jan 24, 2023 94.93 95.96 94.41 95.50 1,013,304 +0.91(+0.97%)
Jan 23, 2023 94.66 94.91 94.00 94.58 548,413 +0.30(+0.32%)
Jan 20, 2023 92.88 94.77 92.37 94.28 740,768 +1.46(+1.58%)
Jan 19, 2023 93.73 94.36 92.80 92.82 719,853 -0.95(-1.02%)
Jan 18, 2023 95.97 96.61 93.76 93.77 1,965,464 -2.26(-2.35%)
Jan 17, 2023 97.09 97.27 95.97 96.03 757,816 -0.50(-0.52%)
Jan 13, 2023 95.82 96.89 95.54 96.53 949,146 -0.35(-0.36%)
Jan 12, 2023 97.65 98.17 96.52 96.88 1,192,682 -0.90(-0.92%)
Jan 11, 2023 98.03 98.17 97.46 97.78 895,163 -0.34(-0.35%)
Jan 10, 2023 98.68 99.09 97.97 98.13 612,402 -0.34(-0.35%)
Jan 09, 2023 102.98 103.49 98.03 98.47 1,259,530 -4.53(-4.40%)
Jan 06, 2023 102.80 104.99 102.35 103.01 625,281 +0.92(+0.90%)
Jan 05, 2023 102.18 103.89 101.47 102.08 852,055 -0.35(-0.35%)
Jan 04, 2023 102.45 103.25 101.62 102.44 801,150 -0.33(-0.32%)
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.