Skip to main content

Leidos Holdings Inc (NY: LDOS )

130.94 +0.40 (+0.31%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 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 +6.46(+8.30%)
May 08, 2023 79.64 79.88 77.71 77.91 1,480,253 -1.73(-2.18%)
May 05, 2023 78.86 79.90 78.57 79.64 2,225,496 +1.36(+1.74%)
May 04, 2023 79.07 79.79 77.43 78.28 1,372,713 -1.42(-1.78%)
May 03, 2023 79.37 82.71 79.24 79.70 2,084,311 +0.28(+0.35%)
May 02, 2023 88.87 88.87 78.24 79.43 4,077,198 -13.51(-14.54%)
May 01, 2023 92.09 93.42 92.09 92.94 1,408,095 +1.04(+1.14%)
Apr 28, 2023 90.67 92.08 90.45 91.89 1,206,767 +1.18(+1.30%)
Apr 27, 2023 88.19 90.73 88.19 90.71 713,351 +2.56(+2.91%)
Apr 26, 2023 89.37 89.84 87.46 88.15 833,881 -1.92(-2.13%)
Apr 25, 2023 89.98 90.54 89.57 90.07 515,894 +0.04(+0.04%)
Apr 24, 2023 90.31 90.49 89.39 90.03 354,065 -0.37(-0.41%)
Apr 21, 2023 91.63 91.86 90.07 90.40 407,751 -0.80(-0.88%)
Apr 20, 2023 91.16 91.40 90.62 91.20 451,697 +0.12(+0.13%)
Apr 19, 2023 91.96 92.12 91.01 91.08 401,802 -0.61(-0.67%)
Apr 18, 2023 91.70 92.27 91.25 91.69 492,454 -0.03(-0.03%)
Apr 17, 2023 90.67 91.76 90.28 91.72 499,691 +1.16(+1.28%)
Apr 14, 2023 91.19 91.45 90.01 90.56 461,997 -0.86(-0.94%)
Apr 13, 2023 91.05 91.88 90.53 91.42 597,763 +0.10(+0.11%)
Apr 12, 2023 90.85 91.81 90.63 91.32 498,668 +0.39(+0.43%)
Apr 11, 2023 91.37 91.56 90.57 90.93 954,835 -0.32(-0.35%)
Apr 10, 2023 90.11 91.65 90.08 91.24 573,463 +1.17(+1.30%)
Apr 06, 2023 90.62 90.77 89.50 90.07 837,064 -0.10(-0.11%)
Apr 05, 2023 90.05 91.02 89.85 90.17 929,505 -0.08(-0.09%)
Apr 04, 2023 91.78 91.78 89.77 90.25 1,028,673 -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.