Skip to main content

Leidos Holdings Inc (NY: LDOS )

131.09 +0.55 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 130.30 130.73 129.61 130.54 669,560 +1.18(+0.91%)
Mar 26, 2024 128.07 129.56 128.07 129.36 588,186 +1.14(+0.89%)
Mar 25, 2024 129.21 129.77 128.22 128.22 440,011 -0.92(-0.71%)
Mar 22, 2024 129.50 129.68 128.68 129.14 617,271 -0.01(-0.01%)
Mar 21, 2024 128.11 129.97 127.45 129.15 516,104 +1.27(+0.99%)
Mar 20, 2024 127.92 129.02 127.32 127.88 749,008 +0.00(+0.00%)
Mar 19, 2024 126.43 127.92 126.43 127.88 734,383 +1.53(+1.21%)
Mar 18, 2024 127.22 127.88 125.56 126.35 1,471,731 -1.57(-1.23%)
Mar 15, 2024 126.48 128.01 126.21 127.92 1,799,835 +0.13(+0.10%)
Mar 14, 2024 127.48 127.80 125.81 127.79 746,143 +0.10(+0.08%)
Mar 13, 2024 127.24 128.14 126.76 127.69 840,003 +0.83(+0.65%)
Mar 12, 2024 126.69 127.10 125.50 126.86 896,557 -0.01(-0.01%)
Mar 11, 2024 127.57 127.77 126.30 126.87 658,514 -1.51(-1.17%)
Mar 08, 2024 129.32 129.56 127.73 128.38 532,787 -1.03(-0.79%)
Mar 07, 2024 129.84 130.00 128.01 129.41 920,379 -0.04(-0.03%)
Mar 06, 2024 128.93 129.49 128.15 129.44 555,855 +0.53(+0.41%)
Mar 05, 2024 129.41 129.71 128.00 128.92 690,437 -0.22(-0.17%)
Mar 04, 2024 127.44 129.35 127.06 129.14 663,494 +2.07(+1.63%)
Mar 01, 2024 128.62 128.68 126.41 127.06 837,414 -0.42(-0.33%)
Feb 29, 2024 126.27 127.69 126.08 127.48 1,053,120 +1.30(+1.03%)
Feb 28, 2024 126.37 126.72 125.78 126.18 782,994 -0.02(-0.02%)
Feb 27, 2024 125.13 126.33 124.97 126.20 1,069,581 +0.89(+0.71%)
Feb 26, 2024 125.88 126.50 125.07 125.32 1,052,080 -0.37(-0.29%)
Feb 23, 2024 124.83 126.28 124.83 125.69 1,115,194 +1.31(+1.05%)
Feb 22, 2024 123.63 124.98 123.21 124.38 1,035,239 +0.80(+0.65%)
Feb 21, 2024 123.12 124.52 122.40 123.58 1,089,489 +0.45(+0.36%)
Feb 20, 2024 123.47 124.59 122.87 123.13 1,323,529 -0.33(-0.27%)
Feb 16, 2024 121.84 124.56 120.68 123.46 1,381,243 +1.64(+1.34%)
Feb 15, 2024 122.01 122.81 120.62 121.83 1,776,829 +0.69(+0.57%)
Feb 14, 2024 121.57 122.13 118.96 121.14 1,558,141 +0.22(+0.18%)
Feb 13, 2024 119.30 122.14 118.05 120.92 2,474,568 +6.70(+5.87%)
Feb 12, 2024 113.46 115.06 113.33 114.22 1,205,575 +1.03(+0.91%)
Feb 09, 2024 113.29 113.89 112.66 113.19 819,221 +0.26(+0.23%)
Feb 08, 2024 112.56 113.38 112.20 112.93 800,756 +0.19(+0.17%)
Feb 07, 2024 112.00 113.07 111.62 112.74 642,534 +0.92(+0.82%)
Feb 06, 2024 110.32 112.58 110.28 111.83 610,859 +1.43(+1.29%)
Feb 05, 2024 109.82 110.83 108.65 110.40 749,035 -0.20(-0.18%)
Feb 02, 2024 110.29 111.11 109.71 110.60 429,706 +0.08(+0.07%)
Feb 01, 2024 110.34 110.56 109.33 110.52 639,261 +0.38(+0.34%)
Jan 31, 2024 111.61 111.61 109.83 110.14 572,729 -1.14(-1.02%)
Jan 30, 2024 111.24 111.47 110.87 111.28 760,928 +0.10(+0.09%)
Jan 29, 2024 111.00 111.57 110.25 111.18 545,654 -0.04(-0.04%)
Jan 26, 2024 111.30 113.16 110.68 111.22 668,851 +0.82(+0.74%)
Jan 25, 2024 110.59 110.59 108.63 110.40 532,572 +0.57(+0.52%)
Jan 24, 2024 110.69 111.03 109.72 109.83 348,999 -0.41(-0.37%)
Jan 23, 2024 111.04 111.21 109.95 110.24 381,109 -0.70(-0.63%)
Jan 22, 2024 109.83 111.19 109.83 110.94 460,915 +1.39(+1.27%)
Jan 19, 2024 109.67 109.86 108.75 109.55 507,193 +0.15(+0.14%)
Jan 18, 2024 108.30 109.47 107.41 109.40 703,750 +1.22(+1.12%)
Jan 17, 2024 107.70 108.96 107.70 108.19 594,218 -0.23(-0.21%)
Jan 16, 2024 109.56 109.56 107.82 108.42 544,427 -1.45(-1.32%)
Jan 12, 2024 108.48 109.99 108.48 109.86 453,278 +1.37(+1.26%)
Jan 11, 2024 109.33 109.41 107.98 108.50 553,021 -0.89(-0.81%)
Jan 10, 2024 109.81 110.29 109.11 109.38 589,039 -0.51(-0.46%)
Jan 09, 2024 109.94 110.30 109.11 109.89 547,673 +0.05(+0.05%)
Jan 08, 2024 108.69 109.89 107.86 109.84 766,527 +1.43(+1.32%)
Jan 05, 2024 108.88 109.19 107.19 108.42 1,571,165 +0.92(+0.85%)
Jan 04, 2024 108.10 108.50 107.05 107.50 943,079 +0.16(+0.15%)
Jan 03, 2024 107.22 107.50 106.06 107.34 1,087,768 -0.34(-0.31%)
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.