Skip to main content

Leidos Holdings Inc (NY: LDOS )

146.39 -1.90 (-1.28%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 96.58 96.82 93.86 96.21 1,797,512 -2.31(-2.34%)
Feb 27, 2020 101.86 102.14 98.44 98.52 1,878,080 -5.35(-5.15%)
Feb 26, 2020 103.10 104.82 102.46 103.87 1,315,583 +1.56(+1.53%)
Feb 25, 2020 106.79 107.29 102.17 102.31 1,377,446 -4.39(-4.11%)
Feb 24, 2020 106.95 108.13 105.54 106.69 1,311,700 -3.18(-2.89%)
Feb 21, 2020 111.34 111.49 108.27 109.87 1,211,998 -1.92(-1.72%)
Feb 20, 2020 112.92 114.58 110.80 111.79 1,149,652 -0.99(-0.88%)
Feb 19, 2020 116.22 116.55 112.20 112.78 1,699,786 -2.71(-2.35%)
Feb 18, 2020 109.57 117.95 109.56 115.49 2,352,254 +9.76(+9.23%)
Feb 14, 2020 106.52 106.62 105.30 105.74 1,228,321 -0.27(-0.26%)
Feb 13, 2020 103.55 106.06 103.55 106.01 937,958 +1.97(+1.89%)
Feb 12, 2020 105.09 105.28 103.19 104.04 1,147,099 -1.07(-1.02%)
Feb 11, 2020 104.07 105.36 104.00 105.11 762,856 +1.44(+1.39%)
Feb 10, 2020 103.12 104.08 102.96 103.67 859,105 +0.46(+0.44%)
Feb 07, 2020 102.61 104.00 102.27 103.21 1,051,109 +0.14(+0.14%)
Feb 06, 2020 106.10 106.10 102.84 103.06 1,246,342 +3.12(+3.12%)
Feb 05, 2020 98.92 100.06 98.34 99.94 877,092 +1.24(+1.25%)
Feb 04, 2020 96.72 99.58 96.72 98.71 975,975 +2.67(+2.78%)
Feb 03, 2020 95.29 96.81 94.88 96.04 990,534 +1.87(+1.98%)
Jan 31, 2020 96.14 96.30 94.09 94.17 961,063 -1.98(-2.06%)
Jan 30, 2020 94.92 96.26 94.23 96.15 566,916 +0.70(+0.74%)
Jan 29, 2020 96.21 96.42 95.30 95.44 583,474 -0.45(-0.47%)
Jan 28, 2020 94.92 96.36 94.63 95.89 545,881 +1.44(+1.53%)
Jan 27, 2020 93.87 95.01 93.07 94.45 644,505 -0.80(-0.84%)
Jan 24, 2020 96.34 96.49 94.84 95.25 667,132 -0.95(-0.98%)
Jan 23, 2020 96.12 96.38 95.20 96.19 843,949 +0.15(+0.16%)
Jan 22, 2020 97.49 97.82 95.75 96.04 994,954 -0.75(-0.77%)
Jan 21, 2020 96.48 97.19 96.40 96.79 673,517 -0.11(-0.12%)
Jan 17, 2020 95.99 96.98 95.71 96.91 728,799 +1.03(+1.08%)
Jan 16, 2020 96.18 96.24 95.19 95.88 632,340 +0.14(+0.15%)
Jan 15, 2020 94.78 96.00 94.44 95.74 958,882 +1.27(+1.34%)
Jan 14, 2020 95.09 95.20 94.41 94.47 644,981 -0.34(-0.36%)
Jan 13, 2020 95.05 95.44 94.51 94.81 927,806 +0.12(+0.13%)
Jan 10, 2020 95.11 95.26 94.60 94.69 569,404 -0.06(-0.06%)
Jan 09, 2020 93.59 95.10 93.50 94.74 813,675 +1.13(+1.21%)
Jan 08, 2020 93.72 94.74 93.55 93.61 1,129,223 -0.11(-0.12%)
Jan 07, 2020 93.65 94.45 93.45 93.72 520,360 -0.35(-0.37%)
Jan 06, 2020 92.79 94.14 92.49 94.07 853,567 +0.82(+0.88%)
Jan 03, 2020 91.42 93.61 91.30 93.24 1,099,973 +0.81(+0.87%)
Jan 02, 2020 92.27 92.45 91.69 92.44 846,761 +0.68(+0.75%)
Dec 31, 2019 91.58 92.52 91.45 91.75 667,452 -0.17(-0.18%)
Dec 30, 2019 91.98 92.06 91.04 91.92 649,364 -0.15(-0.16%)
Dec 27, 2019 92.52 92.53 91.45 92.07 635,658 -0.28(-0.30%)
Dec 26, 2019 91.81 92.57 91.81 92.35 543,780 +0.47(+0.51%)
Dec 24, 2019 91.45 92.17 91.45 91.88 266,191 +0.20(+0.21%)
Dec 23, 2019 92.22 92.46 91.13 91.69 780,402 -0.18(-0.19%)
Dec 20, 2019 91.14 91.88 90.23 91.86 2,363,076 +1.62(+1.80%)
Dec 19, 2019 89.46 90.50 88.44 90.24 1,426,995 +0.56(+0.63%)
Dec 18, 2019 87.60 90.07 87.51 89.68 2,074,815 +3.89(+4.53%)
Dec 17, 2019 85.88 86.27 85.28 85.79 625,870 -0.10(-0.12%)
Dec 16, 2019 86.64 86.70 85.66 85.89 1,497,227 -0.19(-0.22%)
Dec 13, 2019 84.92 86.27 84.38 86.08 612,080 +0.93(+1.09%)
Dec 12, 2019 85.82 85.82 84.43 85.15 1,304,330 -0.83(-0.97%)
Dec 11, 2019 85.08 86.03 83.22 85.98 1,494,770 +2.28(+2.72%)
Dec 10, 2019 84.25 84.50 83.58 83.71 504,602 -0.43(-0.51%)
Dec 09, 2019 84.59 85.04 84.12 84.14 1,000,371 -0.54(-0.64%)
Dec 06, 2019 84.48 84.83 83.42 84.68 785,820 +0.68(+0.81%)
Dec 05, 2019 83.97 84.20 83.49 84.00 560,153 +0.20(+0.23%)
Dec 04, 2019 83.85 84.75 83.22 83.80 883,367 +0.07(+0.09%)
Dec 03, 2019 82.85 83.86 82.54 83.72 1,216,932 -0.18(-0.21%)
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.