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 (%)
Aug 31, 2020 85.76 85.80 84.00 85.44 1,553,952 -0.77(-0.90%)
Aug 28, 2020 87.08 87.08 85.67 86.22 601,658 -0.35(-0.40%)
Aug 27, 2020 85.78 86.75 85.39 86.57 681,356 +1.08(+1.26%)
Aug 26, 2020 85.40 85.74 84.08 85.49 852,432 -0.08(-0.09%)
Aug 25, 2020 85.89 86.81 85.36 85.57 632,092 -0.18(-0.21%)
Aug 24, 2020 84.59 85.75 84.13 85.74 885,819 +1.55(+1.84%)
Aug 21, 2020 86.11 86.27 83.98 84.20 1,108,636 -1.75(-2.03%)
Aug 20, 2020 86.76 86.91 85.74 85.94 840,946 -1.49(-1.71%)
Aug 19, 2020 86.71 88.03 86.48 87.44 916,883 +0.75(+0.86%)
Aug 18, 2020 87.10 87.61 86.41 86.69 917,925 -0.41(-0.47%)
Aug 17, 2020 89.50 89.89 86.84 87.10 952,052 -2.34(-2.62%)
Aug 14, 2020 89.07 90.02 88.96 89.44 657,154 +0.31(+0.35%)
Aug 13, 2020 88.76 90.19 88.76 89.13 1,058,436 -0.02(-0.02%)
Aug 12, 2020 90.84 91.34 87.94 89.14 1,365,502 -1.45(-1.60%)
Aug 11, 2020 89.57 91.31 89.43 90.60 1,521,849 +1.44(+1.62%)
Aug 10, 2020 87.69 89.97 87.69 89.15 1,211,684 +1.14(+1.30%)
Aug 07, 2020 86.12 88.59 85.62 88.01 1,600,681 +2.08(+2.42%)
Aug 06, 2020 84.93 86.47 84.56 85.93 1,314,977 +1.21(+1.43%)
Aug 05, 2020 86.97 87.57 84.35 84.73 1,308,223 -2.40(-2.75%)
Aug 04, 2020 92.92 94.31 86.25 87.12 2,611,302 -5.69(-6.13%)
Aug 03, 2020 90.04 93.09 89.61 92.82 1,268,077 +2.96(+3.30%)
Jul 31, 2020 87.22 89.88 86.42 89.85 1,186,690 +2.64(+3.03%)
Jul 30, 2020 85.93 87.38 85.74 87.21 670,454 +0.37(+0.42%)
Jul 29, 2020 85.79 87.05 85.54 86.84 1,022,982 +1.69(+1.98%)
Jul 28, 2020 84.98 86.37 84.84 85.15 976,561 +0.02(+0.02%)
Jul 27, 2020 85.60 85.95 84.65 85.13 912,325 -0.86(-1.00%)
Jul 24, 2020 85.32 86.23 85.08 85.99 799,387 +0.38(+0.44%)
Jul 23, 2020 86.24 87.06 85.35 85.61 686,658 -0.66(-0.77%)
Jul 22, 2020 84.11 86.54 84.03 86.27 661,708 +2.13(+2.54%)
Jul 21, 2020 83.76 85.49 83.69 84.14 1,051,023 +0.44(+0.53%)
Jul 20, 2020 82.81 83.78 82.63 83.70 812,465 +0.44(+0.53%)
Jul 17, 2020 82.29 83.65 81.80 83.25 1,177,688 +1.50(+1.84%)
Jul 16, 2020 82.27 82.50 81.09 81.75 856,317 -1.17(-1.41%)
Jul 15, 2020 82.82 83.63 82.54 82.92 781,067 +1.53(+1.88%)
Jul 14, 2020 79.94 81.42 79.36 81.39 1,508,883 +1.10(+1.36%)
Jul 13, 2020 83.61 84.00 80.05 80.30 1,227,203 -2.71(-3.26%)
Jul 10, 2020 81.75 83.19 81.68 83.01 1,045,621 +1.42(+1.74%)
Jul 09, 2020 83.09 83.29 80.88 81.59 1,642,079 -1.56(-1.87%)
Jul 08, 2020 83.21 83.36 81.29 83.15 1,452,431 +0.16(+0.19%)
Jul 07, 2020 82.98 84.50 82.72 82.99 1,826,444 -0.53(-0.63%)
Jul 06, 2020 89.49 89.49 83.23 83.52 1,759,554 -4.90(-5.54%)
Jul 02, 2020 89.34 89.96 88.29 88.42 808,919 +0.31(+0.35%)
Jul 01, 2020 88.50 89.04 87.30 88.11 1,844,635 -0.34(-0.38%)
Jun 30, 2020 86.93 88.68 86.82 88.45 1,128,895 +1.39(+1.59%)
Jun 29, 2020 85.07 87.11 84.86 87.06 945,781 +2.28(+2.70%)
Jun 26, 2020 87.13 87.36 84.56 84.77 2,446,774 -2.78(-3.17%)
Jun 25, 2020 87.44 87.59 85.51 87.55 1,056,763 -0.50(-0.57%)
Jun 24, 2020 90.38 90.62 87.75 88.05 1,453,989 -2.76(-3.04%)
Jun 23, 2020 92.72 92.81 90.78 90.81 1,365,264 -0.68(-0.74%)
Jun 22, 2020 90.92 92.46 90.69 91.49 1,118,820 +0.18(+0.20%)
Jun 19, 2020 95.76 95.76 91.15 91.31 1,896,374 -2.48(-2.65%)
Jun 18, 2020 93.93 94.64 92.45 93.79 1,066,645 -0.81(-0.86%)
Jun 17, 2020 95.38 96.03 94.22 94.60 1,136,934 -0.09(-0.10%)
Jun 16, 2020 95.73 96.34 93.66 94.70 1,082,653 +1.58(+1.69%)
Jun 15, 2020 91.57 93.59 89.43 93.12 1,038,377 -0.27(-0.29%)
Jun 12, 2020 96.84 97.81 92.24 93.39 1,157,036 -1.06(-1.12%)
Jun 11, 2020 97.57 97.67 94.42 94.45 1,151,084 -4.14(-4.20%)
Jun 10, 2020 99.71 99.87 96.95 98.59 860,808 -0.87(-0.87%)
Jun 09, 2020 99.73 99.97 98.09 99.46 666,016 -0.80(-0.80%)
Jun 08, 2020 99.05 100.26 97.73 100.26 988,870 +0.46(+0.46%)
Jun 05, 2020 101.25 102.08 99.54 99.80 880,423 +0.08(+0.08%)
Jun 04, 2020 100.18 101.72 98.99 99.72 1,110,827 -1.21(-1.20%)
Jun 03, 2020 98.63 101.59 98.60 100.93 797,012 +2.57(+2.61%)
Jun 02, 2020 99.79 99.95 96.68 98.37 1,080,503 -1.36(-1.37%)
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.