Skip to main content

Leidos Holdings Inc (NY: LDOS )

143.87 +0.01 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 98.66 98.82 97.62 98.09 780,820 -0.15(-0.16%)
May 27, 2021 98.76 98.83 98.11 98.24 692,666 +0.31(+0.31%)
May 26, 2021 98.04 98.51 97.42 97.94 604,375 +0.22(+0.22%)
May 25, 2021 98.49 98.49 97.34 97.72 355,254 -0.56(-0.57%)
May 24, 2021 98.35 98.96 98.22 98.28 362,323 +0.20(+0.20%)
May 21, 2021 98.73 99.22 97.68 98.08 492,601 +0.00(+0.00%)
May 20, 2021 97.71 98.51 97.47 98.08 389,083 +0.62(+0.64%)
May 19, 2021 98.11 98.29 96.64 97.46 841,708 -0.88(-0.89%)
May 18, 2021 98.50 99.01 98.11 98.34 452,941 -0.35(-0.36%)
May 17, 2021 98.16 99.04 97.93 98.69 404,117 +0.00(+0.00%)
May 14, 2021 98.93 99.33 98.30 98.69 514,761 -0.07(-0.07%)
May 13, 2021 97.37 99.21 97.29 98.76 418,849 +1.89(+1.95%)
May 12, 2021 99.41 99.54 96.43 96.87 986,123 -3.06(-3.07%)
May 11, 2021 98.65 100.62 97.69 99.93 1,183,091 +0.19(+0.19%)
May 10, 2021 99.72 101.17 99.72 99.74 563,237 +0.43(+0.43%)
May 07, 2021 98.70 100.03 98.49 99.31 672,687 +0.12(+0.13%)
May 06, 2021 99.65 100.03 98.60 99.19 751,543 +0.18(+0.18%)
May 05, 2021 99.37 100.24 97.42 99.01 917,525 -1.04(-1.04%)
May 04, 2021 98.18 100.11 96.47 100.05 1,255,547 +1.05(+1.06%)
May 03, 2021 97.19 99.53 96.83 99.00 873,026 +2.31(+2.39%)
Apr 30, 2021 96.13 96.87 95.47 96.69 994,385 +0.44(+0.46%)
Apr 29, 2021 95.57 97.14 95.52 96.25 1,483,397 +1.58(+1.67%)
Apr 28, 2021 95.85 96.12 94.36 94.66 843,432 -1.06(-1.11%)
Apr 27, 2021 95.51 96.33 95.18 95.72 798,766 +0.39(+0.41%)
Apr 26, 2021 96.29 96.32 95.27 95.33 1,064,708 -0.76(-0.79%)
Apr 23, 2021 97.11 97.11 95.66 96.10 1,037,332 -0.60(-0.62%)
Apr 22, 2021 96.75 97.44 96.11 96.70 815,446 -0.11(-0.12%)
Apr 21, 2021 97.13 97.31 96.69 96.81 478,220 -0.11(-0.12%)
Apr 20, 2021 97.07 97.17 95.28 96.93 978,883 +0.04(+0.04%)
Apr 19, 2021 96.88 97.12 95.86 96.89 834,748 +0.27(+0.28%)
Apr 16, 2021 96.75 98.57 96.53 96.62 1,458,739 +0.09(+0.09%)
Apr 15, 2021 95.94 97.15 95.47 96.54 1,122,524 +0.96(+1.01%)
Apr 14, 2021 95.13 96.60 95.13 95.57 977,415 +0.53(+0.56%)
Apr 13, 2021 95.66 96.20 94.92 95.04 970,540 -0.96(-1.00%)
Apr 12, 2021 96.10 96.42 95.67 96.00 1,025,035 -0.10(-0.10%)
Apr 09, 2021 95.95 96.27 95.47 96.10 693,021 +0.31(+0.32%)
Apr 08, 2021 94.48 96.22 94.25 95.79 677,101 +1.73(+1.84%)
Apr 07, 2021 95.34 96.04 93.94 94.06 512,049 -1.14(-1.19%)
Apr 06, 2021 94.64 95.92 94.15 95.20 931,742 -0.19(-0.20%)
Apr 05, 2021 94.68 95.80 93.85 95.39 763,008 +3.31(+3.60%)
Apr 01, 2021 92.39 92.80 91.46 92.08 634,257 +0.16(+0.18%)
Mar 31, 2021 92.19 92.68 91.21 91.91 850,458 -0.37(-0.40%)
Mar 30, 2021 93.47 93.65 90.83 92.29 719,046 -1.44(-1.54%)
Mar 29, 2021 91.83 94.12 91.65 93.73 866,865 +1.89(+2.06%)
Mar 26, 2021 91.63 91.93 89.26 91.84 1,201,160 -0.06(-0.06%)
Mar 25, 2021 90.81 92.03 89.85 91.90 597,442 +1.32(+1.45%)
Mar 24, 2021 90.29 91.59 90.23 90.58 609,230 +0.61(+0.68%)
Mar 23, 2021 90.73 91.69 89.43 89.97 725,003 -1.17(-1.29%)
Mar 22, 2021 90.31 91.28 89.00 91.14 844,639 +0.50(+0.55%)
Mar 19, 2021 93.09 93.09 90.64 90.64 1,621,834 -1.97(-2.12%)
Mar 18, 2021 92.60 94.08 91.98 92.61 959,297 -0.27(-0.29%)
Mar 17, 2021 90.90 93.24 89.97 92.88 823,536 +2.52(+2.79%)
Mar 16, 2021 90.60 91.39 89.30 90.36 1,008,291 -0.60(-0.66%)
Mar 15, 2021 90.62 91.61 90.23 90.96 813,149 +0.33(+0.37%)
Mar 12, 2021 89.96 90.71 89.62 90.63 693,440 +0.61(+0.68%)
Mar 11, 2021 90.05 91.10 89.48 90.01 853,072 +0.15(+0.17%)
Mar 10, 2021 89.09 90.59 88.57 89.86 607,558 +1.15(+1.30%)
Mar 09, 2021 88.12 90.33 88.09 88.71 971,964 +1.20(+1.37%)
Mar 08, 2021 86.38 89.15 85.72 87.51 772,344 +1.22(+1.41%)
Mar 05, 2021 85.52 86.81 84.51 86.30 1,523,501 +1.56(+1.84%)
Mar 04, 2021 85.87 86.66 83.87 84.74 1,453,167 -1.13(-1.32%)
Mar 03, 2021 86.04 87.24 84.85 85.87 1,385,785 +0.22(+0.26%)
Mar 02, 2021 87.41 88.31 85.65 85.65 1,276,256 -2.28(-2.60%)
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.