Skip to main content

Leidos Holdings Inc (NY: LDOS )

143.86 +0.16 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 92.17 92.65 91.18 91.89 850,675 -0.37(-0.40%)
Mar 30, 2021 93.45 93.63 90.80 92.26 719,230 -1.44(-1.54%)
Mar 29, 2021 91.81 94.10 91.62 93.70 867,086 +1.89(+2.06%)
Mar 26, 2021 91.60 91.91 89.24 91.81 1,201,467 -0.06(-0.06%)
Mar 25, 2021 90.78 92.01 89.83 91.87 597,594 +1.32(+1.45%)
Mar 24, 2021 90.27 91.57 90.20 90.56 609,386 +0.61(+0.68%)
Mar 23, 2021 90.71 91.66 89.41 89.94 725,188 -1.17(-1.29%)
Mar 22, 2021 90.29 91.26 88.98 91.12 844,854 +0.50(+0.55%)
Mar 19, 2021 93.07 93.07 90.62 90.62 1,622,247 -1.97(-2.12%)
Mar 18, 2021 92.58 94.06 91.96 92.59 959,542 -0.27(-0.29%)
Mar 17, 2021 90.88 93.22 89.94 92.86 823,746 +2.52(+2.79%)
Mar 16, 2021 90.57 91.37 89.28 90.34 1,008,548 -0.60(-0.66%)
Mar 15, 2021 90.59 91.59 90.21 90.94 813,356 +0.33(+0.37%)
Mar 12, 2021 89.93 90.69 89.60 90.60 693,617 +0.61(+0.68%)
Mar 11, 2021 90.03 91.08 89.46 89.99 853,290 +0.15(+0.17%)
Mar 10, 2021 89.07 90.56 88.55 89.84 607,713 +1.15(+1.30%)
Mar 09, 2021 88.10 90.31 88.07 88.69 972,211 +1.20(+1.37%)
Mar 08, 2021 86.36 89.13 85.70 87.49 772,541 +1.22(+1.41%)
Mar 05, 2021 85.49 86.79 84.49 86.27 1,523,890 +1.56(+1.84%)
Mar 04, 2021 85.85 86.63 83.85 84.71 1,453,538 -1.13(-1.32%)
Mar 03, 2021 86.02 87.22 84.83 85.85 1,386,138 +0.22(+0.26%)
Mar 02, 2021 87.39 88.29 85.63 85.63 1,276,582 -2.28(-2.60%)
Mar 01, 2021 85.29 88.61 84.90 87.91 1,671,402 +3.79(+4.51%)
Feb 26, 2021 84.74 86.78 84.10 84.11 4,844,966 -0.65(-0.76%)
Feb 25, 2021 85.59 85.83 83.66 84.76 1,795,888 -1.19(-1.38%)
Feb 24, 2021 87.80 88.08 85.33 85.95 1,692,973 -2.98(-3.35%)
Feb 23, 2021 92.25 93.99 87.06 88.93 3,274,313 -9.79(-9.91%)
Feb 22, 2021 98.47 99.63 96.89 98.71 1,394,844 +0.04(+0.04%)
Feb 19, 2021 100.28 100.28 97.71 98.67 1,116,524 -1.21(-1.21%)
Feb 18, 2021 99.85 100.70 98.93 99.88 742,511 -0.43(-0.43%)
Feb 17, 2021 99.23 100.71 98.54 100.31 690,627 +0.25(+0.25%)
Feb 16, 2021 103.31 103.31 98.51 100.06 1,513,000 -2.45(-2.39%)
Feb 12, 2021 103.88 104.25 102.20 102.52 768,569 -1.88(-1.80%)
Feb 11, 2021 103.55 104.97 103.55 104.40 569,842 +0.41(+0.39%)
Feb 10, 2021 104.63 105.08 103.14 103.99 480,181 -0.37(-0.36%)
Feb 09, 2021 103.05 104.64 102.49 104.36 569,680 +1.57(+1.53%)
Feb 08, 2021 102.10 103.68 101.67 102.79 653,199 +1.27(+1.25%)
Feb 05, 2021 101.71 102.92 101.19 101.53 758,580 -0.48(-0.48%)
Feb 04, 2021 100.33 102.01 99.13 102.01 895,460 +3.61(+3.67%)
Feb 03, 2021 100.03 100.59 98.24 98.40 898,301 -2.23(-2.22%)
Feb 02, 2021 100.63 101.20 98.86 100.63 784,285 +0.72(+0.72%)
Feb 01, 2021 101.80 101.87 97.56 99.91 1,090,918 -0.95(-0.94%)
Jan 29, 2021 101.59 103.14 100.71 100.86 1,033,767 -2.38(-2.30%)
Jan 28, 2021 106.31 107.21 102.96 103.24 812,318 -2.67(-2.52%)
Jan 27, 2021 104.66 106.78 103.97 105.91 942,183 -0.39(-0.37%)
Jan 26, 2021 107.80 108.06 106.30 106.30 437,845 -0.88(-0.82%)
Jan 25, 2021 106.33 108.17 105.45 107.18 841,702 +0.62(+0.58%)
Jan 22, 2021 103.66 107.05 103.20 106.56 764,048 +2.61(+2.51%)
Jan 21, 2021 103.97 105.08 103.35 103.95 584,200 -0.31(-0.30%)
Jan 20, 2021 104.00 105.11 103.19 104.27 516,806 +0.52(+0.50%)
Jan 19, 2021 102.61 106.13 102.39 103.74 887,957 +1.83(+1.80%)
Jan 15, 2021 100.73 102.35 100.16 101.91 636,286 +0.85(+0.84%)
Jan 14, 2021 100.32 102.92 99.54 101.06 644,619 +0.65(+0.64%)
Jan 13, 2021 100.40 101.33 99.38 100.42 702,253 +0.20(+0.20%)
Jan 12, 2021 98.53 100.36 97.90 100.22 612,376 +1.32(+1.34%)
Jan 11, 2021 100.33 101.07 98.69 98.89 706,091 -0.64(-0.64%)
Jan 08, 2021 99.30 100.65 98.54 99.53 612,626 +0.46(+0.46%)
Jan 07, 2021 98.73 99.49 98.06 99.07 738,089 +0.18(+0.18%)
Jan 06, 2021 97.02 99.99 96.70 98.89 1,184,656 +1.43(+1.46%)
Jan 05, 2021 97.48 98.21 96.15 97.47 734,005 +0.05(+0.05%)
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.