Skip to main content

Leidos Holdings Inc (NY: LDOS )

168.10 +0.90 (+0.54%)
Streaming Delayed Price Updated: 12:26 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 165.29 167.51 165.24 167.20 428,521 +2.65(+1.61%)
Oct 10, 2024 167.43 167.55 163.56 164.55 698,100 -3.12(-1.86%)
Oct 09, 2024 167.06 167.88 166.43 167.67 540,055 +1.05(+0.63%)
Oct 08, 2024 167.30 168.02 165.89 166.62 575,617 -0.04(-0.02%)
Oct 07, 2024 166.00 167.64 164.70 166.66 513,014 +0.27(+0.16%)
Oct 04, 2024 165.99 166.48 164.13 166.39 583,925 +1.24(+0.75%)
Oct 03, 2024 165.17 165.81 164.43 165.15 723,453 -0.05(-0.03%)
Oct 02, 2024 164.50 166.01 163.40 165.20 635,598 +0.19(+0.12%)
Oct 01, 2024 162.84 165.49 161.63 165.01 705,286 +2.01(+1.23%)
Sep 30, 2024 160.00 163.27 159.27 163.00 1,085,049 +3.28(+2.05%)
Sep 27, 2024 158.38 160.00 158.38 159.72 1,080,489 +1.29(+0.81%)
Sep 26, 2024 157.20 158.84 157.20 158.43 672,409 +0.43(+0.27%)
Sep 25, 2024 159.18 159.71 157.43 158.00 582,151 -0.45(-0.28%)
Sep 24, 2024 160.02 160.02 157.44 158.45 806,514 -1.23(-0.77%)
Sep 23, 2024 157.38 160.32 156.92 159.68 973,566 +2.62(+1.67%)
Sep 20, 2024 155.42 157.10 154.79 157.06 1,484,015 +0.97(+0.62%)
Sep 19, 2024 154.50 156.37 153.40 156.09 622,903 +2.30(+1.50%)
Sep 18, 2024 154.32 154.97 153.19 153.79 758,827 -0.55(-0.36%)
Sep 17, 2024 154.50 155.56 154.12 154.34 530,312 -0.47(-0.30%)
Sep 16, 2024 156.07 156.72 154.40 154.81 509,525 -0.69(-0.44%)
Sep 13, 2024 154.00 156.91 153.53 155.50 756,337 +1.79(+1.16%)
Sep 12, 2024 151.78 153.81 151.40 153.71 607,140 +1.65(+1.08%)
Sep 11, 2024 153.08 153.08 149.13 152.06 776,042 -1.62(-1.05%)
Sep 10, 2024 153.55 153.90 152.60 153.68 691,324 +0.60(+0.39%)
Sep 09, 2024 153.33 154.20 152.81 153.08 809,944 +0.61(+0.40%)
Sep 06, 2024 155.14 156.15 152.34 152.47 892,684 -2.94(-1.89%)
Sep 05, 2024 155.71 156.00 153.06 155.42 888,698 -0.29(-0.19%)
Sep 04, 2024 155.12 156.18 154.71 155.71 1,304,175 +0.29(+0.19%)
Sep 03, 2024 157.93 158.71 154.63 155.42 874,728 -2.70(-1.71%)
Aug 30, 2024 157.12 158.43 156.38 158.12 1,075,047 +1.07(+0.68%)
Aug 29, 2024 156.07 158.51 155.80 157.05 693,167 +1.09(+0.70%)
Aug 28, 2024 155.96 156.88 155.36 155.96 610,301 +0.29(+0.19%)
Aug 27, 2024 154.45 155.76 153.83 155.68 522,845 +1.19(+0.77%)
Aug 26, 2024 154.62 155.81 154.12 154.49 522,900 -0.03(-0.02%)
Aug 23, 2024 153.14 154.61 153.14 154.52 540,921 +1.62(+1.06%)
Aug 22, 2024 150.50 153.60 150.50 152.90 568,256 +2.43(+1.62%)
Aug 21, 2024 149.88 151.08 149.17 150.47 488,036 +0.70(+0.47%)
Aug 20, 2024 149.83 150.12 148.68 149.77 524,195 +0.00(+0.00%)
Aug 19, 2024 147.62 149.81 147.11 149.77 525,366 +2.12(+1.43%)
Aug 16, 2024 147.79 148.34 146.77 147.66 495,652 +0.07(+0.05%)
Aug 15, 2024 147.17 148.28 146.24 147.59 457,306 +0.61(+0.41%)
Aug 14, 2024 144.26 147.04 144.15 146.98 577,845 +2.51(+1.74%)
Aug 13, 2024 144.11 145.26 143.17 144.46 952,867 +0.13(+0.09%)
Aug 12, 2024 143.65 145.44 143.12 144.33 741,427 +0.48(+0.33%)
Aug 09, 2024 143.80 144.63 142.69 143.85 1,021,403 -0.17(-0.12%)
Aug 08, 2024 142.70 145.03 141.93 144.02 834,638 +1.20(+0.84%)
Aug 07, 2024 143.60 145.32 142.69 142.83 879,930 -0.11(-0.08%)
Aug 06, 2024 143.41 145.42 142.88 142.94 1,062,090 +0.63(+0.44%)
Aug 05, 2024 143.01 143.13 140.07 142.31 1,091,494 -2.72(-1.88%)
Aug 02, 2024 143.46 145.18 143.13 145.03 1,066,783 +0.64(+0.44%)
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.