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 (%)
Mar 31, 2022 104.92 106.21 104.41 104.87 960,493 -0.39(-0.37%)
Mar 30, 2022 104.25 105.86 104.24 105.26 854,670 +1.03(+0.99%)
Mar 29, 2022 104.62 105.13 103.15 104.23 767,896 -1.64(-1.55%)
Mar 28, 2022 105.19 106.16 104.12 105.87 581,058 +0.51(+0.48%)
Mar 25, 2022 104.80 106.42 103.98 105.36 581,110 +0.96(+0.92%)
Mar 24, 2022 102.53 105.52 102.19 104.40 766,706 +0.69(+0.67%)
Mar 23, 2022 103.45 104.24 102.61 103.71 972,536 +0.40(+0.39%)
Mar 22, 2022 103.28 104.61 102.71 103.32 838,075 +0.05(+0.05%)
Mar 21, 2022 102.40 104.85 102.21 103.27 958,659 +0.86(+0.84%)
Mar 18, 2022 100.38 103.03 100.22 102.40 4,040,653 +1.45(+1.43%)
Mar 17, 2022 99.57 101.78 98.59 100.96 1,192,291 +1.87(+1.89%)
Mar 16, 2022 100.63 101.58 97.55 99.08 1,246,084 -1.85(-1.84%)
Mar 15, 2022 99.43 101.02 98.96 100.94 920,874 +1.48(+1.48%)
Mar 14, 2022 99.16 100.34 98.36 99.46 1,031,917 +0.82(+0.83%)
Mar 11, 2022 99.71 100.73 98.58 98.65 759,884 -1.02(-1.02%)
Mar 10, 2022 99.00 100.78 98.69 99.66 648,110 +0.13(+0.13%)
Mar 09, 2022 98.75 100.89 96.83 99.54 1,368,226 +0.67(+0.68%)
Mar 08, 2022 102.56 103.02 98.60 98.87 1,374,350 -4.51(-4.36%)
Mar 07, 2022 104.48 105.83 102.72 103.38 1,437,639 -0.82(-0.79%)
Mar 04, 2022 101.67 104.26 101.10 104.20 1,480,186 +2.55(+2.50%)
Mar 03, 2022 101.31 102.09 100.17 101.66 1,442,294 +1.01(+1.00%)
Mar 02, 2022 101.22 101.50 97.79 100.65 1,551,581 -0.69(-0.68%)
Mar 01, 2022 99.39 102.39 99.33 101.34 2,145,585 +2.82(+2.86%)
Feb 28, 2022 94.23 98.89 93.74 98.52 3,088,905 +4.54(+4.83%)
Feb 25, 2022 92.72 94.20 92.97 93.98 1,296,381 +1.62(+1.75%)
Feb 24, 2022 88.20 92.42 87.44 92.37 1,817,240 +4.29(+4.87%)
Feb 23, 2022 88.24 89.66 87.66 88.08 1,257,768 +0.35(+0.40%)
Feb 22, 2022 89.90 90.02 87.29 87.73 1,363,034 -2.24(-2.49%)
Feb 18, 2022 89.98 0 +1.16(+1.31%)
Feb 17, 2022 84.38 88.99 84.16 88.82 1,460,711 +2.99(+3.48%)
Feb 16, 2022 81.39 85.97 81.05 85.83 1,827,878 +4.08(+4.99%)
Feb 15, 2022 79.84 82.27 78.43 81.75 2,006,727 -2.77(-3.27%)
Feb 14, 2022 86.09 86.09 83.80 84.51 1,757,336 -1.58(-1.83%)
Feb 11, 2022 84.92 86.49 84.26 86.09 1,153,386 +1.18(+1.39%)
Feb 10, 2022 85.00 86.39 84.73 84.91 894,559 -0.64(-0.75%)
Feb 09, 2022 83.94 85.60 83.61 85.55 1,077,249 +1.93(+2.31%)
Feb 08, 2022 86.33 86.33 83.13 83.61 1,306,117 -2.08(-2.43%)
Feb 07, 2022 86.45 86.53 85.34 85.69 840,833 -0.47(-0.55%)
Feb 04, 2022 86.86 86.93 84.90 86.17 714,346 -0.88(-1.01%)
Feb 03, 2022 87.17 87.80 87.05 607,938 -0.01(-0.01%)
Feb 02, 2022 85.37 87.43 84.74 87.06 964,116 +1.37(+1.60%)
Feb 01, 2022 86.48 87.30 84.94 85.68 897,874 -0.85(-0.98%)
Jan 31, 2022 83.67 86.95 86.53 1,240,087 +2.37(+2.82%)
Jan 28, 2022 85.01 85.01 81.47 84.16 2,140,922 -1.57(-1.83%)
Jan 27, 2022 89.97 89.97 84.85 85.73 1,791,872 -5.00(-5.51%)
Jan 26, 2022 90.80 92.13 90.11 90.73 1,261,770 +0.45(+0.50%)
Jan 25, 2022 88.95 91.30 87.93 90.28 1,564,806 +0.27(+0.30%)
Jan 24, 2022 88.06 90.28 86.71 90.01 1,194,132 +0.83(+0.93%)
Jan 21, 2022 90.07 90.30 88.88 89.18 728,014 -0.85(-0.95%)
Jan 20, 2022 90.95 91.46 89.82 90.03 807,906 -0.55(-0.61%)
Jan 19, 2022 90.31 91.70 89.89 90.58 905,863 +0.27(+0.30%)
Jan 18, 2022 90.02 90.89 88.58 90.31 1,335,295 -0.70(-0.77%)
Jan 14, 2022 91.00 0 +1.54(+1.72%)
Jan 13, 2022 87.07 90.16 86.87 89.47 980,616 +2.58(+2.97%)
Jan 12, 2022 87.42 87.93 86.62 86.88 894,091 -0.97(-1.10%)
Jan 11, 2022 86.99 88.05 86.28 87.85 703,793 +1.06(+1.23%)
Jan 10, 2022 88.74 88.74 86.13 86.79 710,766 -1.74(-1.97%)
Jan 07, 2022 88.05 89.19 87.84 88.53 898,240 +0.52(+0.59%)
Jan 06, 2022 89.23 89.91 88.01 88.01 638,283 -0.57(-0.64%)
Jan 05, 2022 89.36 90.00 88.44 88.58 821,775 -0.31(-0.35%)
Jan 04, 2022 87.60 89.37 87.46 88.89 921,141 +1.57(+1.79%)
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.