Skip to main content

Leidos Holdings Inc (NY: LDOS )

143.87 +0.01 (+0.01%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 125.94 127.35 125.75 127.14 1,055,904 +1.29(+1.03%)
Feb 28, 2024 126.04 126.39 125.44 125.85 785,063 -0.02(-0.02%)
Feb 27, 2024 124.80 126.00 124.64 125.87 1,072,408 +0.89(+0.71%)
Feb 26, 2024 125.54 126.17 124.74 124.99 1,054,861 -0.37(-0.29%)
Feb 23, 2024 124.50 125.95 124.50 125.36 1,118,142 +1.30(+1.05%)
Feb 22, 2024 123.31 124.65 122.89 124.05 1,037,975 +0.80(+0.65%)
Feb 21, 2024 122.80 124.19 122.07 123.26 1,092,369 +0.45(+0.36%)
Feb 20, 2024 123.15 124.26 122.55 122.81 1,327,027 -0.33(-0.27%)
Feb 16, 2024 121.52 124.23 120.36 123.14 1,384,894 +1.63(+1.34%)
Feb 15, 2024 121.69 122.48 120.30 121.51 1,781,525 +0.69(+0.57%)
Feb 14, 2024 121.25 121.81 118.64 120.82 1,562,259 +0.22(+0.18%)
Feb 13, 2024 118.98 121.81 117.74 120.60 2,481,109 +6.68(+5.87%)
Feb 12, 2024 113.16 114.75 113.03 113.92 1,208,761 +1.02(+0.91%)
Feb 09, 2024 112.99 113.59 112.36 112.89 821,387 +0.26(+0.23%)
Feb 08, 2024 112.27 113.08 111.90 112.64 802,873 +0.19(+0.17%)
Feb 07, 2024 111.70 112.78 111.32 112.45 644,232 +0.92(+0.82%)
Feb 06, 2024 110.03 112.28 109.99 111.53 612,474 +1.42(+1.29%)
Feb 05, 2024 109.53 110.54 108.36 110.11 751,015 -0.20(-0.18%)
Feb 02, 2024 110.00 110.82 109.42 110.31 430,841 +0.08(+0.07%)
Feb 01, 2024 110.05 110.27 109.05 110.23 640,951 +0.38(+0.34%)
Jan 31, 2024 111.31 111.31 109.54 109.85 574,243 -1.13(-1.02%)
Jan 30, 2024 110.95 111.18 110.58 110.98 762,940 +0.10(+0.09%)
Jan 29, 2024 110.71 111.27 109.96 110.89 547,096 -0.04(-0.04%)
Jan 26, 2024 111.00 112.86 110.39 110.93 670,619 +0.82(+0.74%)
Jan 25, 2024 110.30 110.30 108.34 110.11 533,979 +0.57(+0.52%)
Jan 24, 2024 110.40 110.74 109.43 109.54 349,921 -0.41(-0.37%)
Jan 23, 2024 110.75 110.91 109.66 109.95 382,117 -0.70(-0.63%)
Jan 22, 2024 109.54 110.90 109.54 110.65 462,133 +1.38(+1.26%)
Jan 19, 2024 109.38 109.57 108.46 109.27 508,534 +0.15(+0.14%)
Jan 18, 2024 108.01 109.19 107.13 109.12 705,610 +1.21(+1.12%)
Jan 17, 2024 107.42 108.67 107.42 107.90 595,788 -0.23(-0.21%)
Jan 16, 2024 109.28 109.28 107.53 108.13 545,866 -1.44(-1.32%)
Jan 12, 2024 108.19 109.70 108.19 109.57 454,477 +1.36(+1.26%)
Jan 11, 2024 109.04 109.12 107.69 108.21 554,483 -0.89(-0.81%)
Jan 10, 2024 109.52 110.00 108.82 109.10 590,596 -0.51(-0.46%)
Jan 09, 2024 109.65 110.01 108.83 109.60 549,120 +0.05(+0.04%)
Jan 08, 2024 108.40 109.60 107.58 109.55 768,553 +1.42(+1.32%)
Jan 05, 2024 108.59 108.90 106.91 108.13 1,575,318 +0.92(+0.85%)
Jan 04, 2024 107.81 108.21 106.77 107.22 945,571 +0.16(+0.15%)
Jan 03, 2024 106.94 107.22 105.78 107.06 1,090,643 -0.34(-0.31%)
Jan 02, 2024 107.34 107.93 106.67 107.40 713,273 -0.24(-0.22%)
Dec 29, 2023 107.36 107.81 107.12 107.63 481,206 +0.30(+0.28%)
Dec 28, 2023 107.11 107.44 106.76 107.34 297,574 +0.12(+0.11%)
Dec 27, 2023 107.26 107.93 106.94 107.22 305,765 -0.08(-0.07%)
Dec 26, 2023 106.89 107.63 106.61 107.30 576,097 +0.27(+0.25%)
Dec 22, 2023 106.32 107.45 106.32 107.03 452,043 +1.03(+0.98%)
Dec 21, 2023 105.75 106.26 104.93 105.99 529,039 +0.71(+0.67%)
Dec 20, 2023 107.05 107.11 105.12 105.29 713,694 -1.82(-1.70%)
Dec 19, 2023 107.33 107.48 106.80 107.11 1,059,320 -0.18(-0.17%)
Dec 18, 2023 107.59 108.04 106.60 107.29 528,460 +0.34(+0.32%)
Dec 15, 2023 107.09 107.97 106.31 106.95 1,784,443 -1.13(-1.05%)
Dec 14, 2023 109.36 109.55 106.92 108.08 887,083 -1.10(-1.01%)
Dec 13, 2023 108.08 109.23 107.79 109.19 671,383 +1.16(+1.07%)
Dec 12, 2023 107.28 108.46 106.91 108.03 542,337 +0.69(+0.65%)
Dec 11, 2023 107.63 107.91 106.82 107.33 915,071 -0.18(-0.17%)
Dec 08, 2023 107.93 108.31 107.30 107.51 1,011,732 -0.19(-0.17%)
Dec 07, 2023 108.99 109.30 107.39 107.70 719,862 -1.01(-0.93%)
Dec 06, 2023 108.82 109.87 108.35 108.71 664,444 -0.30(-0.27%)
Dec 05, 2023 110.00 110.00 108.78 109.01 497,151 -1.29(-1.17%)
Dec 04, 2023 108.17 110.39 108.02 110.30 837,507 +2.34(+2.17%)
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.