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 (%)
Jun 30, 2023 87.28 88.01 87.11 87.58 826,603 +0.69(+0.80%)
Jun 29, 2023 85.87 87.42 85.87 86.89 854,154 +1.10(+1.28%)
Jun 28, 2023 85.61 85.97 84.75 85.79 832,266 +0.24(+0.28%)
Jun 27, 2023 84.79 85.98 84.48 85.55 773,592 +0.48(+0.56%)
Jun 26, 2023 83.59 85.09 83.37 85.08 731,354 +1.22(+1.45%)
Jun 23, 2023 84.70 85.08 83.76 83.86 1,008,462 -1.27(-1.49%)
Jun 22, 2023 85.67 85.67 84.91 85.13 703,970 -0.47(-0.54%)
Jun 21, 2023 84.08 85.66 83.29 85.59 1,097,244 +1.27(+1.50%)
Jun 20, 2023 84.63 85.16 84.02 84.32 823,461 -0.69(-0.82%)
Jun 16, 2023 84.71 85.14 84.18 85.02 2,790,254 +0.64(+0.76%)
Jun 15, 2023 82.24 84.44 82.03 84.37 1,267,687 +2.19(+2.66%)
Jun 14, 2023 82.38 82.85 81.74 82.19 732,847 -0.35(-0.42%)
Jun 13, 2023 82.59 83.34 82.50 82.53 1,117,172 -0.30(-0.36%)
Jun 12, 2023 82.12 83.33 81.69 82.83 639,454 +1.11(+1.36%)
Jun 09, 2023 81.46 82.15 81.08 81.71 482,553 +0.35(+0.44%)
Jun 08, 2023 81.50 81.82 80.89 81.36 692,333 -0.15(-0.18%)
Jun 07, 2023 80.25 81.54 80.00 81.51 595,363 +1.35(+1.68%)
Jun 06, 2023 79.24 80.44 79.24 80.16 663,100 +0.66(+0.83%)
Jun 05, 2023 80.65 80.96 79.46 79.50 704,154 -0.82(-1.02%)
Jun 02, 2023 77.89 80.42 77.89 80.31 831,086 +2.98(+3.85%)
Jun 01, 2023 77.18 77.71 76.79 77.34 969,764 +0.40(+0.53%)
May 31, 2023 77.86 78.09 76.79 76.93 1,348,853 -1.16(-1.49%)
May 30, 2023 79.13 79.72 78.06 78.10 739,446 -1.04(-1.32%)
May 26, 2023 78.55 79.65 78.17 79.14 1,449,931 +1.00(+1.27%)
May 25, 2023 80.54 80.83 77.91 78.15 1,209,284 -1.34(-1.69%)
May 24, 2023 79.89 80.07 79.06 79.49 1,299,526 -0.42(-0.53%)
May 23, 2023 80.32 80.99 79.60 79.91 1,261,614 +1.05(+1.34%)
May 22, 2023 77.11 79.07 76.96 78.86 994,758 +1.59(+2.05%)
May 19, 2023 78.18 78.35 77.00 77.27 1,179,137 -0.51(-0.66%)
May 18, 2023 77.34 77.90 76.37 77.78 1,094,719 +0.36(+0.47%)
May 17, 2023 76.00 78.01 75.48 77.42 2,038,731 +1.61(+2.12%)
May 16, 2023 76.87 76.87 75.81 75.81 1,342,047 -1.38(-1.79%)
May 15, 2023 77.64 77.85 76.95 77.19 1,231,755 -0.58(-0.75%)
May 12, 2023 77.45 77.83 76.82 77.77 865,268 +0.63(+0.82%)
May 11, 2023 78.23 78.48 77.01 77.14 958,290 -1.76(-2.24%)
May 10, 2023 79.40 79.64 78.09 78.91 1,376,994 -0.23(-0.29%)
May 09, 2023 79.84 80.57 78.35 79.13 1,705,229 +1.20(+1.54%)
May 08, 2023 79.66 79.90 77.73 77.93 1,479,876 -1.73(-2.18%)
May 05, 2023 78.88 79.92 78.59 79.66 2,224,929 +1.36(+1.74%)
May 04, 2023 79.09 79.81 77.45 78.30 1,372,363 -1.42(-1.78%)
May 03, 2023 79.39 82.73 79.26 79.72 2,083,779 +0.28(+0.35%)
May 02, 2023 88.89 88.89 78.26 79.45 4,076,159 -13.51(-14.54%)
May 01, 2023 92.11 93.44 92.11 92.96 1,407,736 +1.04(+1.14%)
Apr 28, 2023 90.69 92.10 90.48 91.91 1,206,459 +1.18(+1.30%)
Apr 27, 2023 88.21 90.75 88.21 90.73 713,169 +2.56(+2.91%)
Apr 26, 2023 89.39 89.86 87.48 88.17 833,668 -1.92(-2.13%)
Apr 25, 2023 90.00 90.56 89.59 90.09 515,762 +0.04(+0.04%)
Apr 24, 2023 90.34 90.51 89.41 90.05 353,975 -0.37(-0.41%)
Apr 21, 2023 91.65 91.89 90.09 90.43 407,647 -0.80(-0.88%)
Apr 20, 2023 91.19 91.42 90.64 91.22 451,582 +0.12(+0.13%)
Apr 19, 2023 91.98 92.14 91.04 91.11 401,699 -0.61(-0.67%)
Apr 18, 2023 91.73 92.29 91.27 91.72 492,328 -0.03(-0.03%)
Apr 17, 2023 90.69 91.79 90.30 91.75 499,564 +1.16(+1.28%)
Apr 14, 2023 91.22 91.48 90.03 90.58 461,879 -0.86(-0.94%)
Apr 13, 2023 91.08 91.90 90.55 91.44 597,610 +0.10(+0.11%)
Apr 12, 2023 90.87 91.84 90.65 91.34 498,541 +0.39(+0.43%)
Apr 11, 2023 91.39 91.58 90.60 90.95 954,592 -0.32(-0.35%)
Apr 10, 2023 90.13 91.68 90.11 91.26 573,317 +1.17(+1.30%)
Apr 06, 2023 90.64 90.79 89.52 90.09 836,850 -0.10(-0.11%)
Apr 05, 2023 90.07 91.05 89.87 90.19 929,268 -0.08(-0.09%)
Apr 04, 2023 91.81 91.81 89.80 90.27 1,028,411 -1.59(-1.73%)
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.