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 (%)
Jan 31, 2023 95.93 97.03 95.43 97.03 1,220,188 +1.50(+1.57%)
Jan 30, 2023 95.29 96.64 95.15 95.53 849,863 +0.80(+0.85%)
Jan 27, 2023 95.99 96.18 94.11 94.73 719,033 -1.27(-1.32%)
Jan 26, 2023 96.95 96.95 95.70 95.99 594,519 -0.36(-0.38%)
Jan 25, 2023 95.22 96.45 94.77 96.36 989,796 +0.83(+0.87%)
Jan 24, 2023 94.95 95.98 94.43 95.52 1,013,046 +0.91(+0.97%)
Jan 23, 2023 94.69 94.93 94.02 94.61 548,274 +0.30(+0.32%)
Jan 20, 2023 92.90 94.80 92.39 94.30 740,579 +1.46(+1.58%)
Jan 19, 2023 93.75 94.38 92.82 92.84 719,669 -0.95(-1.02%)
Jan 18, 2023 95.99 96.63 93.78 93.79 1,964,963 -2.26(-2.35%)
Jan 17, 2023 97.11 97.30 95.99 96.05 757,623 -0.50(-0.52%)
Jan 13, 2023 95.85 96.92 95.56 96.55 948,904 -0.35(-0.36%)
Jan 12, 2023 97.67 98.20 96.54 96.91 1,192,378 -0.90(-0.92%)
Jan 11, 2023 98.06 98.19 97.49 97.81 894,935 -0.34(-0.35%)
Jan 10, 2023 98.70 99.12 98.00 98.15 612,246 -0.34(-0.35%)
Jan 09, 2023 103.00 103.51 98.06 98.50 1,259,209 -4.54(-4.40%)
Jan 06, 2023 102.83 105.02 102.38 103.03 625,122 +0.92(+0.90%)
Jan 05, 2023 102.21 103.92 101.49 102.11 851,837 -0.35(-0.34%)
Jan 04, 2023 102.47 103.28 101.64 102.46 800,945 -0.33(-0.32%)
Jan 03, 2023 102.55 103.07 100.77 102.80 700,684 -0.47(-0.46%)
Dec 30, 2022 102.91 103.47 102.17 103.27 399,518 +0.16(+0.15%)
Dec 29, 2022 102.48 103.63 102.21 103.11 431,260 +0.88(+0.86%)
Dec 28, 2022 104.11 104.29 102.20 102.23 317,184 -1.75(-1.68%)
Dec 27, 2022 103.51 104.12 103.37 103.97 300,418 +0.73(+0.70%)
Dec 23, 2022 102.92 103.74 102.49 103.25 371,266 +0.38(+0.37%)
Dec 22, 2022 103.70 103.97 101.27 102.86 627,651 -1.03(-0.99%)
Dec 21, 2022 102.84 104.26 102.49 103.90 622,004 +1.38(+1.35%)
Dec 20, 2022 102.60 103.19 101.92 102.51 949,496 -0.03(-0.03%)
Dec 19, 2022 102.99 104.63 102.14 102.54 683,538 -0.33(-0.32%)
Dec 16, 2022 102.91 103.42 101.31 102.88 2,672,827 -0.48(-0.47%)
Dec 15, 2022 104.37 104.61 102.43 103.36 966,263 -1.49(-1.42%)
Dec 14, 2022 104.26 105.88 103.65 104.85 1,491,463 +0.61(+0.58%)
Dec 13, 2022 106.84 106.84 103.08 104.24 1,106,922 -1.21(-1.15%)
Dec 12, 2022 104.21 105.47 103.79 105.45 1,078,500 +0.91(+0.87%)
Dec 09, 2022 106.55 106.80 104.47 104.54 511,740 -2.18(-2.04%)
Dec 08, 2022 106.76 107.43 106.42 106.72 561,481 +0.57(+0.53%)
Dec 07, 2022 106.98 107.75 105.58 106.16 514,051 -0.97(-0.90%)
Dec 06, 2022 107.14 107.38 105.95 107.13 769,278 -0.16(-0.15%)
Dec 05, 2022 107.33 108.05 106.57 107.28 581,033 -0.82(-0.76%)
Dec 02, 2022 107.17 108.52 106.45 108.11 509,287 +0.85(+0.79%)
Dec 01, 2022 107.36 108.05 106.56 107.25 458,802 +0.28(+0.26%)
Nov 30, 2022 106.04 107.09 105.01 106.97 786,790 +0.81(+0.76%)
Nov 29, 2022 105.57 106.52 104.92 106.16 873,573 +0.38(+0.36%)
Nov 28, 2022 105.97 106.39 105.15 105.78 583,847 -0.76(-0.72%)
Nov 25, 2022 105.86 106.54 105.67 106.54 274,866 +1.33(+1.27%)
Nov 23, 2022 104.91 105.54 104.39 105.21 802,625 +0.06(+0.06%)
Nov 22, 2022 105.97 106.36 104.60 105.15 713,481 -0.20(-0.19%)
Nov 21, 2022 104.10 106.39 104.10 105.36 899,676 +1.35(+1.30%)
Nov 18, 2022 103.79 105.13 103.56 104.00 2,598,758 +1.03(+1.00%)
Nov 17, 2022 102.93 104.14 102.31 102.98 680,358 -0.74(-0.72%)
Nov 16, 2022 102.74 104.64 102.74 103.72 893,741 +1.29(+1.26%)
Nov 15, 2022 102.60 103.17 101.53 102.43 926,312 +0.51(+0.50%)
Nov 14, 2022 101.46 104.03 101.11 101.92 1,011,344 +0.77(+0.76%)
Nov 11, 2022 104.40 104.97 100.93 101.15 1,450,745 -3.77(-3.59%)
Nov 10, 2022 106.72 106.72 103.28 104.92 1,240,467 +0.41(+0.39%)
Nov 09, 2022 106.28 106.36 104.24 104.50 659,155 -1.78(-1.68%)
Nov 08, 2022 104.88 106.81 104.41 106.28 647,496 +0.78(+0.74%)
Nov 07, 2022 103.96 106.28 103.53 105.50 852,498 +2.02(+1.96%)
Nov 04, 2022 104.75 105.11 100.92 103.48 963,729 -0.90(-0.86%)
Nov 03, 2022 101.26 105.08 100.55 104.38 1,033,427 +2.27(+2.22%)
Nov 02, 2022 101.18 104.49 101.11 102.11 1,034,705 +0.79(+0.78%)
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.