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 (%)
Dec 29, 2023 107.64 108.10 107.41 107.92 479,938 +0.30(+0.28%)
Dec 28, 2023 107.39 107.72 107.04 107.62 296,789 +0.12(+0.11%)
Dec 27, 2023 107.54 108.22 107.22 107.50 304,959 -0.08(-0.07%)
Dec 26, 2023 107.17 107.92 106.89 107.58 574,578 +0.27(+0.25%)
Dec 22, 2023 106.60 107.74 106.60 107.31 450,851 +1.04(+0.98%)
Dec 21, 2023 106.03 106.54 105.21 106.27 527,644 +0.71(+0.67%)
Dec 20, 2023 107.33 107.39 105.40 105.57 711,813 -1.82(-1.70%)
Dec 19, 2023 107.61 107.77 107.08 107.39 1,056,527 -0.18(-0.17%)
Dec 18, 2023 107.88 108.33 106.88 107.57 527,066 +0.34(+0.32%)
Dec 15, 2023 107.37 108.25 106.59 107.23 1,779,739 -1.14(-1.05%)
Dec 14, 2023 109.65 109.84 107.20 108.37 884,745 -1.11(-1.01%)
Dec 13, 2023 108.36 109.52 108.07 109.47 669,613 +1.16(+1.07%)
Dec 12, 2023 107.57 108.75 107.19 108.31 540,907 +0.70(+0.65%)
Dec 11, 2023 107.91 108.19 107.10 107.62 912,659 -0.18(-0.17%)
Dec 08, 2023 108.21 108.60 107.59 107.80 1,009,065 -0.19(-0.18%)
Dec 07, 2023 109.28 109.58 107.67 107.98 717,965 -1.01(-0.93%)
Dec 06, 2023 109.11 110.16 108.64 109.00 662,693 -0.30(-0.27%)
Dec 05, 2023 110.29 110.29 109.07 109.30 495,841 -1.29(-1.17%)
Dec 04, 2023 108.45 110.68 108.30 110.59 835,299 +2.34(+2.17%)
Dec 01, 2023 106.44 108.25 106.12 108.24 707,509 +1.61(+1.51%)
Nov 30, 2023 105.60 106.66 105.03 106.63 1,021,746 +1.09(+1.04%)
Nov 29, 2023 105.91 106.25 105.06 105.54 639,098 -0.12(-0.11%)
Nov 28, 2023 106.19 106.71 105.65 105.66 516,335 -0.41(-0.38%)
Nov 27, 2023 105.85 106.22 105.46 106.07 403,987 -0.01(-0.01%)
Nov 24, 2023 106.04 106.57 105.81 106.08 238,749 +0.44(+0.41%)
Nov 22, 2023 105.00 106.01 104.83 105.64 531,445 +0.65(+0.62%)
Nov 21, 2023 105.27 105.80 104.66 104.99 459,680 -0.25(-0.24%)
Nov 20, 2023 104.33 105.73 104.05 105.24 669,769 +0.66(+0.63%)
Nov 17, 2023 105.27 105.27 104.26 104.59 735,973 +0.59(+0.56%)
Nov 16, 2023 104.48 105.17 103.96 104.00 655,130 -0.29(-0.28%)
Nov 15, 2023 104.34 104.78 103.63 104.29 691,918 -0.02(-0.02%)
Nov 14, 2023 104.29 104.79 103.16 104.31 791,181 +0.57(+0.55%)
Nov 13, 2023 102.80 104.17 102.06 103.74 677,562 +0.85(+0.83%)
Nov 10, 2023 102.34 103.22 102.09 102.89 660,624 +1.03(+1.02%)
Nov 09, 2023 102.69 102.92 101.61 101.85 671,906 -0.50(-0.49%)
Nov 08, 2023 102.11 102.71 101.56 102.35 688,018 +0.20(+0.19%)
Nov 07, 2023 102.36 102.94 101.92 102.15 726,976 -0.51(-0.49%)
Nov 06, 2023 103.08 103.22 102.16 102.66 792,218 -0.62(-0.60%)
Nov 03, 2023 103.00 104.63 102.84 103.27 1,203,341 +0.75(+0.74%)
Nov 02, 2023 100.60 102.82 99.52 102.52 1,436,438 +1.99(+1.98%)
Nov 01, 2023 99.39 101.27 97.66 100.53 1,740,376 +2.05(+2.08%)
Oct 31, 2023 94.91 99.11 93.96 98.49 2,306,884 +7.28(+7.99%)
Oct 30, 2023 91.73 92.13 89.95 91.20 806,031 +1.29(+1.44%)
Oct 27, 2023 90.97 91.52 89.72 89.91 542,199 -1.57(-1.72%)
Oct 26, 2023 90.75 92.09 90.06 91.48 601,769 +0.75(+0.82%)
Oct 25, 2023 90.49 91.74 90.49 90.73 476,032 +0.31(+0.34%)
Oct 24, 2023 91.83 92.28 90.25 90.43 538,825 -0.86(-0.95%)
Oct 23, 2023 91.80 92.56 91.29 91.29 396,121 -0.82(-0.90%)
Oct 20, 2023 93.40 93.58 92.09 92.12 654,743 -0.70(-0.75%)
Oct 19, 2023 93.68 94.22 92.60 92.81 442,521 -0.85(-0.91%)
Oct 18, 2023 94.75 94.75 93.50 93.67 426,652 -1.19(-1.26%)
Oct 17, 2023 94.82 96.05 94.61 94.86 585,788 +0.06(+0.06%)
Oct 16, 2023 94.80 95.39 94.16 94.80 541,656 +0.52(+0.55%)
Oct 13, 2023 94.68 95.14 93.53 94.28 703,181 +0.38(+0.40%)
Oct 12, 2023 95.23 95.23 93.10 93.90 650,070 -1.12(-1.18%)
Oct 11, 2023 93.78 95.16 93.72 95.03 641,851 +1.34(+1.43%)
Oct 10, 2023 94.09 94.41 93.28 93.69 730,379 -0.12(-0.13%)
Oct 09, 2023 91.25 94.45 91.25 93.81 970,872 +3.41(+3.77%)
Oct 06, 2023 89.37 90.75 88.65 90.40 577,798 +0.53(+0.59%)
Oct 05, 2023 90.62 91.04 89.32 89.87 494,621 -0.87(-0.96%)
Oct 04, 2023 91.95 92.40 90.05 90.75 818,090 -1.31(-1.42%)
Oct 03, 2023 93.01 93.83 91.94 92.06 669,153 -0.55(-0.59%)
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.