Skip to main content

Leidos Holdings Inc (NY: LDOS )

131.12 +0.59 (+0.45%)
Streaming Delayed Price Updated: 12:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 25.93 25.98 25.76 25.88 606,398 -0.17(-0.66%)
Mar 30, 2015 25.96 26.14 25.93 26.05 615,648 +0.15(+0.60%)
Mar 27, 2015 25.70 26.01 25.53 25.90 932,438 +0.26(+1.01%)
Mar 26, 2015 25.29 25.79 25.20 25.64 1,136,994 +0.17(+0.65%)
Mar 25, 2015 28.13 28.13 25.38 25.48 1,877,065 -2.73(-9.69%)
Mar 24, 2015 28.90 28.90 28.17 28.21 1,009,445 -0.64(-2.20%)
Mar 23, 2015 28.47 29.10 28.38 28.84 956,398 +0.31(+1.08%)
Mar 20, 2015 27.95 28.60 27.72 28.53 1,166,396 +0.73(+2.62%)
Mar 19, 2015 27.16 27.83 26.92 27.81 729,169 +0.72(+2.64%)
Mar 18, 2015 27.04 27.23 26.96 27.09 1,260,001 +0.06(+0.21%)
Mar 17, 2015 27.13 27.19 26.99 27.04 938,579 -0.20(-0.72%)
Mar 16, 2015 27.16 27.50 27.04 27.23 864,794 +0.19(+0.68%)
Mar 13, 2015 27.42 27.42 26.75 27.05 604,833 -0.48(-1.73%)
Mar 12, 2015 27.28 27.57 27.16 27.52 479,226 +0.28(+1.04%)
Mar 11, 2015 27.12 27.25 26.87 27.24 560,609 +0.23(+0.85%)
Mar 10, 2015 27.20 27.21 26.89 27.01 431,952 -0.43(-1.57%)
Mar 09, 2015 27.21 27.56 27.12 27.44 465,581 +0.22(+0.82%)
Mar 06, 2015 27.60 27.61 27.09 27.22 414,758 -0.47(-1.71%)
Mar 05, 2015 27.81 27.86 27.54 27.70 311,781 -0.12(-0.44%)
Mar 04, 2015 27.83 28.04 27.65 27.82 531,576 -0.14(-0.49%)
Mar 03, 2015 28.15 28.20 27.73 27.95 287,595 -0.30(-1.05%)
Mar 02, 2015 27.77 28.28 27.74 28.25 528,499 +0.48(+1.73%)
Feb 27, 2015 27.71 28.01 27.66 27.77 852,348 -0.06(-0.22%)
Feb 26, 2015 27.71 27.88 27.55 27.83 494,307 +0.06(+0.22%)
Feb 25, 2015 27.98 27.98 27.67 27.77 256,698 -0.24(-0.86%)
Feb 24, 2015 28.05 28.05 27.68 28.01 348,842 -0.06(-0.22%)
Feb 23, 2015 28.31 28.31 27.86 28.07 283,273 -0.27(-0.94%)
Feb 20, 2015 28.02 28.34 27.78 28.34 514,627 +0.26(+0.92%)
Feb 19, 2015 27.76 28.29 27.49 28.08 816,213 +0.44(+1.61%)
Feb 18, 2015 27.26 27.66 27.10 27.63 595,194 +0.34(+1.24%)
Feb 17, 2015 27.42 27.42 27.12 27.29 453,879 -0.14(-0.49%)
Feb 13, 2015 26.93 27.43 27.43 27.43 576,497 +0.41(+1.51%)
Feb 12, 2015 26.48 27.11 26.43 27.02 759,139 +0.71(+2.70%)
Feb 11, 2015 25.97 26.37 25.96 26.31 664,208 +0.33(+1.28%)
Feb 10, 2015 25.93 26.07 25.72 25.98 331,558 +0.11(+0.43%)
Feb 09, 2015 25.83 26.04 25.74 25.87 548,416 +0.01(+0.05%)
Feb 06, 2015 25.80 26.15 25.77 25.86 780,051 +0.07(+0.29%)
Feb 05, 2015 26.10 26.10 25.72 25.78 735,803 -0.17(-0.64%)
Feb 04, 2015 26.32 26.48 25.76 25.95 904,419 -0.42(-1.59%)
Feb 03, 2015 25.85 26.41 25.85 26.37 617,944 +0.57(+2.20%)
Feb 02, 2015 25.66 25.86 25.14 25.80 724,440 +0.27(+1.04%)
Jan 30, 2015 26.14 26.28 25.45 25.54 1,027,010 -0.83(-3.16%)
Jan 29, 2015 26.40 26.41 25.76 26.37 623,613 +0.07(+0.28%)
Jan 28, 2015 26.56 27.00 26.24 26.30 821,728 +0.12(+0.45%)
Jan 27, 2015 26.33 26.41 25.86 26.18 423,634 -0.31(-1.19%)
Jan 26, 2015 26.29 26.49 25.97 26.49 837,324 +0.15(+0.59%)
Jan 23, 2015 26.46 26.57 26.18 26.34 511,958 -0.14(-0.54%)
Jan 22, 2015 26.02 26.48 25.64 26.48 578,899 +0.64(+2.46%)
Jan 21, 2015 25.83 26.19 25.72 25.85 462,728 -0.07(-0.26%)
Jan 20, 2015 26.17 26.31 25.67 25.91 857,665 -0.24(-0.92%)
Jan 16, 2015 25.58 26.18 25.56 26.15 633,652 +0.49(+1.92%)
Jan 15, 2015 25.80 25.85 25.41 25.66 672,471 -0.10(-0.41%)
Jan 14, 2015 25.93 26.02 25.56 25.76 656,511 -0.35(-1.32%)
Jan 13, 2015 25.90 26.49 25.90 26.11 1,010,557 +0.41(+1.61%)
Jan 12, 2015 25.94 26.07 25.64 25.70 1,002,819 -0.24(-0.92%)
Jan 09, 2015 26.44 26.55 25.88 25.94 833,745 -0.50(-1.90%)
Jan 08, 2015 26.04 26.54 26.00 26.44 1,337,570 +0.07(+0.28%)
Jan 07, 2015 26.08 26.41 25.84 26.36 795,137 +0.42(+1.63%)
Jan 06, 2015 25.97 26.13 25.75 25.94 988,721 -0.05(-0.19%)
Jan 05, 2015 26.27 26.40 25.86 25.99 661,375 -0.42(-1.58%)
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.