Skip to main content

Leidos Holdings Inc (NY: LDOS )

143.70 -0.07 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 98.30 99.41 97.45 99.08 1,087,750 +0.88(+0.89%)
May 28, 2020 97.48 99.48 96.03 98.21 977,124 +1.51(+1.56%)
May 27, 2020 96.43 97.06 94.86 96.70 1,104,827 +0.48(+0.50%)
May 26, 2020 96.86 97.41 96.06 96.22 1,723,576 +1.21(+1.28%)
May 22, 2020 94.00 95.16 92.55 95.01 638,347 +1.47(+1.57%)
May 21, 2020 92.71 93.74 91.98 93.54 575,407 +0.46(+0.50%)
May 20, 2020 92.57 93.54 92.13 93.08 1,024,419 +1.03(+1.11%)
May 19, 2020 92.92 93.77 91.90 92.05 925,577 -0.86(-0.92%)
May 18, 2020 93.07 93.94 92.62 92.91 743,840 +1.80(+1.97%)
May 15, 2020 89.56 91.94 88.90 91.11 626,551 +0.93(+1.03%)
May 14, 2020 88.32 90.23 86.26 90.18 998,077 +0.30(+0.34%)
May 13, 2020 93.09 93.59 88.79 89.88 1,247,403 -4.14(-4.40%)
May 12, 2020 96.31 96.67 94.02 94.02 1,401,400 -2.03(-2.12%)
May 11, 2020 95.62 97.16 95.12 96.05 1,291,488 -0.59(-0.61%)
May 08, 2020 95.75 97.02 94.96 96.64 951,941 +2.18(+2.31%)
May 07, 2020 92.64 95.18 91.84 94.46 965,702 +3.01(+3.29%)
May 06, 2020 92.63 93.00 90.76 91.45 1,063,273 -1.19(-1.28%)
May 05, 2020 89.40 93.81 88.63 92.63 1,621,029 -0.44(-0.48%)
May 04, 2020 92.12 94.01 90.91 93.08 1,153,894 +0.96(+1.04%)
May 01, 2020 91.31 92.47 90.34 92.12 820,488 -0.87(-0.93%)
Apr 30, 2020 95.82 95.82 92.74 92.98 1,129,967 -3.91(-4.03%)
Apr 29, 2020 98.00 98.46 96.77 96.89 1,133,843 +0.60(+0.63%)
Apr 28, 2020 97.70 98.26 96.04 96.29 929,681 -0.45(-0.47%)
Apr 27, 2020 96.73 97.75 94.64 96.74 883,288 +0.80(+0.83%)
Apr 24, 2020 93.65 96.30 92.24 95.94 1,685,185 +2.91(+3.13%)
Apr 23, 2020 92.36 94.54 91.80 93.03 1,552,502 +1.18(+1.28%)
Apr 22, 2020 90.85 92.81 89.68 91.85 973,195 +2.87(+3.23%)
Apr 21, 2020 90.51 91.16 88.27 88.98 812,945 -3.80(-4.10%)
Apr 20, 2020 92.87 95.13 91.78 92.78 1,063,465 -0.64(-0.68%)
Apr 17, 2020 89.26 93.50 88.70 93.42 1,634,601 +6.05(+6.93%)
Apr 16, 2020 87.37 87.75 84.34 87.37 1,513,189 +0.13(+0.15%)
Apr 15, 2020 87.52 88.33 85.60 87.24 1,135,527 -2.69(-2.99%)
Apr 14, 2020 88.27 90.12 87.15 89.93 1,697,227 +3.28(+3.79%)
Apr 13, 2020 89.09 89.13 85.61 86.65 1,202,235 -3.18(-3.54%)
Apr 09, 2020 90.55 92.44 89.16 89.83 1,151,723 +0.02(+0.02%)
Apr 08, 2020 87.62 90.53 87.19 89.81 1,040,653 +2.67(+3.07%)
Apr 07, 2020 93.34 93.98 87.11 87.14 1,237,589 -2.16(-2.41%)
Apr 06, 2020 86.88 90.22 85.57 89.29 1,220,270 +6.54(+7.90%)
Apr 03, 2020 82.81 83.57 81.00 82.75 1,995,485 -0.65(-0.78%)
Apr 02, 2020 81.41 83.84 80.57 83.40 2,589,041 +1.39(+1.70%)
Apr 01, 2020 82.90 84.31 80.95 82.01 1,120,393 -4.23(-4.91%)
Mar 31, 2020 87.63 90.76 85.82 86.24 1,914,350 -1.67(-1.91%)
Mar 30, 2020 88.00 89.24 85.29 87.92 1,430,480 -0.01(-0.01%)
Mar 27, 2020 83.99 90.21 83.86 87.93 1,455,329 +0.83(+0.95%)
Mar 26, 2020 82.21 87.46 81.89 87.10 1,269,125 +6.06(+7.48%)
Mar 25, 2020 74.70 83.56 73.23 81.04 1,606,213 +7.21(+9.76%)
Mar 24, 2020 70.92 74.30 69.50 73.83 1,176,442 +7.18(+10.77%)
Mar 23, 2020 67.22 70.38 63.99 66.65 1,586,949 -1.58(-2.32%)
Mar 20, 2020 72.63 73.06 66.94 68.23 1,790,389 -3.20(-4.48%)
Mar 19, 2020 71.88 74.15 69.48 71.43 1,428,892 -1.74(-2.38%)
Mar 18, 2020 70.77 75.48 64.46 73.17 2,036,304 -3.41(-4.45%)
Mar 17, 2020 74.88 79.32 72.76 76.58 2,716,299 +3.18(+4.33%)
Mar 16, 2020 74.15 81.55 71.81 73.40 2,190,870 -11.58(-13.63%)
Mar 13, 2020 84.82 85.43 75.28 84.98 1,983,158 +4.56(+5.68%)
Mar 12, 2020 85.17 88.98 80.05 80.42 1,880,493 -11.41(-12.42%)
Mar 11, 2020 93.47 94.03 89.36 91.83 1,528,714 -4.52(-4.69%)
Mar 10, 2020 94.11 96.39 88.96 96.34 1,568,087 +4.93(+5.39%)
Mar 09, 2020 92.40 96.14 90.42 91.41 1,931,406 -7.64(-7.71%)
Mar 06, 2020 97.23 99.70 95.33 99.05 1,334,371 -1.77(-1.76%)
Mar 05, 2020 103.09 104.04 100.01 100.83 944,720 -4.46(-4.24%)
Mar 04, 2020 104.18 105.73 101.62 105.29 1,089,709 +2.81(+2.74%)
Mar 03, 2020 105.57 106.58 102.15 102.47 1,858,228 -0.68(-0.66%)
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.