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 (%)
Mar 31, 2015 25.86 25.91 25.70 25.81 608,001 -0.17(-0.66%)
Mar 30, 2015 25.89 26.07 25.86 25.99 617,276 +0.15(+0.60%)
Mar 27, 2015 25.64 25.94 25.46 25.83 934,903 +0.26(+1.01%)
Mar 26, 2015 25.22 25.72 25.13 25.57 1,139,999 +0.17(+0.65%)
Mar 25, 2015 28.05 28.05 25.31 25.41 1,882,026 -2.73(-9.69%)
Mar 24, 2015 28.83 28.83 28.10 28.13 1,012,113 -0.63(-2.20%)
Mar 23, 2015 28.39 29.02 28.31 28.77 958,926 +0.31(+1.08%)
Mar 20, 2015 27.88 28.53 27.65 28.46 1,169,479 +0.73(+2.62%)
Mar 19, 2015 27.09 27.76 26.85 27.73 731,097 +0.71(+2.64%)
Mar 18, 2015 26.96 27.16 26.88 27.02 1,263,331 +0.06(+0.21%)
Mar 17, 2015 27.06 27.12 26.92 26.96 941,060 -0.20(-0.72%)
Mar 16, 2015 27.09 27.43 26.97 27.16 867,079 +0.18(+0.68%)
Mar 13, 2015 27.35 27.35 26.68 26.98 606,432 -0.47(-1.73%)
Mar 12, 2015 27.20 27.49 27.09 27.45 480,493 +0.28(+1.04%)
Mar 11, 2015 27.05 27.18 26.80 27.17 562,091 +0.23(+0.85%)
Mar 10, 2015 27.12 27.14 26.82 26.94 433,094 -0.43(-1.57%)
Mar 09, 2015 27.14 27.49 27.04 27.37 466,811 +0.22(+0.82%)
Mar 06, 2015 27.52 27.54 27.01 27.15 415,854 -0.47(-1.71%)
Mar 05, 2015 27.73 27.78 27.47 27.62 312,605 -0.12(-0.44%)
Mar 04, 2015 27.76 27.97 27.58 27.75 532,982 -0.14(-0.49%)
Mar 03, 2015 28.07 28.13 27.66 27.88 288,355 -0.30(-1.05%)
Mar 02, 2015 27.70 28.20 27.67 28.18 529,896 +0.48(+1.73%)
Feb 27, 2015 27.64 27.94 27.59 27.70 854,601 -0.06(-0.22%)
Feb 26, 2015 27.64 27.81 27.48 27.76 495,613 +0.06(+0.22%)
Feb 25, 2015 27.91 27.91 27.59 27.70 257,376 -0.24(-0.86%)
Feb 24, 2015 27.98 27.98 27.61 27.94 349,764 -0.06(-0.22%)
Feb 23, 2015 28.24 28.24 27.79 28.00 284,021 -0.26(-0.94%)
Feb 20, 2015 27.94 28.27 27.70 28.26 515,987 +0.26(+0.92%)
Feb 19, 2015 27.68 28.22 27.42 28.00 818,370 +0.44(+1.61%)
Feb 18, 2015 27.19 27.59 27.03 27.56 596,767 +0.34(+1.24%)
Feb 17, 2015 27.35 27.35 27.05 27.22 455,079 -0.14(-0.49%)
Feb 13, 2015 26.86 27.36 27.36 27.36 578,020 +0.41(+1.51%)
Feb 12, 2015 26.41 27.04 26.36 26.95 761,145 +0.71(+2.70%)
Feb 11, 2015 25.90 26.30 25.89 26.24 665,964 +0.33(+1.28%)
Feb 10, 2015 25.86 26.00 25.65 25.91 332,435 +0.11(+0.43%)
Feb 09, 2015 25.76 25.97 25.67 25.80 549,865 +0.01(+0.05%)
Feb 06, 2015 25.73 26.08 25.70 25.79 782,112 +0.07(+0.29%)
Feb 05, 2015 26.03 26.03 25.65 25.72 737,748 -0.17(-0.64%)
Feb 04, 2015 26.25 26.41 25.69 25.88 906,809 -0.42(-1.59%)
Feb 03, 2015 25.78 26.34 25.78 26.30 619,577 +0.57(+2.20%)
Feb 02, 2015 25.59 25.80 25.08 25.73 726,355 +0.26(+1.04%)
Jan 30, 2015 26.07 26.21 25.38 25.47 1,029,725 -0.83(-3.16%)
Jan 29, 2015 26.33 26.34 25.69 26.30 625,262 +0.07(+0.28%)
Jan 28, 2015 26.49 26.93 26.17 26.23 823,900 +0.12(+0.45%)
Jan 27, 2015 26.26 26.34 25.80 26.11 424,754 -0.31(-1.19%)
Jan 26, 2015 26.22 26.42 25.91 26.42 839,537 +0.15(+0.59%)
Jan 23, 2015 26.39 26.50 26.12 26.27 513,312 -0.14(-0.54%)
Jan 22, 2015 25.95 26.41 25.57 26.41 580,429 +0.63(+2.46%)
Jan 21, 2015 25.76 26.12 25.65 25.78 463,951 -0.07(-0.26%)
Jan 20, 2015 26.10 26.24 25.60 25.84 859,932 -0.24(-0.92%)
Jan 16, 2015 25.51 26.12 25.49 26.08 635,327 +0.49(+1.92%)
Jan 15, 2015 25.73 25.78 25.35 25.59 674,249 -0.10(-0.41%)
Jan 14, 2015 25.86 25.96 25.49 25.70 658,246 -0.34(-1.32%)
Jan 13, 2015 25.83 26.42 25.83 26.04 1,013,228 +0.41(+1.61%)
Jan 12, 2015 25.87 26.00 25.57 25.63 1,005,470 -0.24(-0.92%)
Jan 09, 2015 26.37 26.48 25.81 25.87 835,949 -0.50(-1.90%)
Jan 08, 2015 25.97 26.47 25.93 26.37 1,341,106 +0.07(+0.28%)
Jan 07, 2015 26.01 26.34 25.78 26.29 797,239 +0.42(+1.63%)
Jan 06, 2015 25.90 26.06 25.68 25.87 991,334 -0.05(-0.19%)
Jan 05, 2015 26.20 26.33 25.79 25.92 663,124 -0.42(-1.58%)
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.