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 (%)
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%)
Apr 03, 2023 90.83 92.55 90.81 91.86 985,531 +1.12(+1.24%)
Mar 31, 2023 90.70 91.07 90.42 90.73 1,132,490 +0.46(+0.51%)
Mar 30, 2023 90.41 90.93 89.86 90.27 1,022,709 +0.15(+0.16%)
Mar 29, 2023 90.29 90.56 89.59 90.12 1,625,197 +0.34(+0.37%)
Mar 28, 2023 90.22 90.98 89.78 89.79 706,244 -0.28(-0.31%)
Mar 27, 2023 89.74 90.11 88.78 90.06 937,250 +0.00(+0.00%)
Mar 24, 2023 89.00 90.11 88.38 90.06 967,742 +1.08(+1.22%)
Mar 23, 2023 89.87 90.18 88.52 88.98 652,267 -1.02(-1.13%)
Mar 22, 2023 91.45 91.78 89.93 89.99 597,905 -1.31(-1.44%)
Mar 21, 2023 91.14 91.54 90.48 91.30 854,952 +1.04(+1.16%)
Mar 20, 2023 89.64 91.37 89.64 90.26 620,616 +1.10(+1.24%)
Mar 17, 2023 91.23 91.23 88.35 89.16 2,052,857 -2.03(-2.23%)
Mar 16, 2023 90.84 91.90 90.26 91.19 1,359,227 +0.21(+0.23%)
Mar 15, 2023 91.03 91.24 89.30 90.98 669,428 -0.95(-1.03%)
Mar 14, 2023 91.29 92.26 91.28 91.92 1,515,519 +1.38(+1.52%)
Mar 13, 2023 90.32 91.92 89.96 90.54 930,419 -0.27(-0.29%)
Mar 10, 2023 90.94 92.11 90.62 90.81 920,688 -0.24(-0.26%)
Mar 09, 2023 92.87 93.30 90.99 91.05 600,565 -1.30(-1.40%)
Mar 08, 2023 94.53 94.94 91.79 92.34 760,343 -2.42(-2.55%)
Mar 07, 2023 95.46 95.82 94.65 94.76 1,272,996 -0.42(-0.44%)
Mar 06, 2023 95.37 95.82 94.27 95.18 1,076,876 -0.34(-0.36%)
Mar 03, 2023 95.50 95.70 94.38 95.52 764,660 +0.34(+0.36%)
Mar 02, 2023 94.78 95.51 94.53 95.18 659,910 +0.28(+0.30%)
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.