Skip to main content

Leidos Holdings Inc (NY: LDOS )

143.86 +0.16 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 86.12 86.77 85.27 85.36 824,751 -0.61(-0.72%)
Sep 29, 2022 86.45 86.45 85.13 85.97 803,200 -0.81(-0.93%)
Sep 28, 2022 86.65 87.15 85.40 86.78 489,174 +0.71(+0.83%)
Sep 27, 2022 86.88 87.23 85.49 86.07 540,999 -0.19(-0.21%)
Sep 26, 2022 86.25 87.35 85.89 86.25 527,999 -0.29(-0.34%)
Sep 23, 2022 87.86 88.00 85.71 86.55 671,979 -1.94(-2.19%)
Sep 22, 2022 89.43 89.43 88.20 88.49 529,777 -1.13(-1.26%)
Sep 21, 2022 91.63 92.75 89.59 89.62 730,207 -1.24(-1.36%)
Sep 20, 2022 90.77 91.26 89.78 90.86 1,570,255 -0.09(-0.10%)
Sep 19, 2022 90.45 91.22 89.60 90.95 776,363 -0.09(-0.10%)
Sep 16, 2022 90.86 91.50 90.24 91.04 1,808,029 +0.87(+0.96%)
Sep 15, 2022 90.59 90.74 89.47 90.17 879,106 -0.53(-0.58%)
Sep 14, 2022 90.32 91.45 90.03 90.69 862,923 +0.54(+0.60%)
Sep 13, 2022 92.29 92.81 89.76 90.16 637,355 -3.40(-3.64%)
Sep 12, 2022 93.36 94.26 93.23 93.56 604,393 +0.54(+0.59%)
Sep 09, 2022 92.00 93.53 91.86 93.01 599,077 +1.09(+1.18%)
Sep 08, 2022 91.83 92.31 91.00 91.93 556,623 -0.43(-0.46%)
Sep 07, 2022 91.21 92.65 90.77 92.35 763,342 +1.37(+1.51%)
Sep 06, 2022 91.31 91.95 90.61 90.98 819,408 -0.11(-0.12%)
Sep 02, 2022 93.14 93.42 90.79 91.09 437,972 -1.31(-1.42%)
Sep 01, 2022 92.22 92.66 91.62 92.40 893,802 +0.01(+0.01%)
Aug 31, 2022 93.49 94.06 92.08 92.39 1,188,085 -0.74(-0.79%)
Aug 30, 2022 94.62 94.84 93.09 93.13 466,870 -1.38(-1.46%)
Aug 29, 2022 93.98 95.20 92.84 94.51 561,218 +0.03(+0.03%)
Aug 26, 2022 97.08 97.18 94.44 94.48 369,249 -2.47(-2.55%)
Aug 25, 2022 97.15 97.39 96.33 96.95 383,580 +0.16(+0.16%)
Aug 24, 2022 97.67 97.79 96.58 96.80 474,465 -0.65(-0.67%)
Aug 23, 2022 97.74 98.23 97.23 97.45 515,405 -0.37(-0.38%)
Aug 22, 2022 99.17 99.26 97.60 97.82 609,706 -1.90(-1.90%)
Aug 19, 2022 98.73 99.77 98.32 99.71 692,331 +0.96(+0.97%)
Aug 18, 2022 98.77 99.03 98.35 98.75 327,928 +0.43(+0.43%)
Aug 17, 2022 97.88 98.65 97.49 98.32 395,009 -0.07(-0.07%)
Aug 16, 2022 98.05 98.88 98.04 98.39 525,361 +0.24(+0.25%)
Aug 15, 2022 96.79 98.89 95.84 98.15 507,484 +0.88(+0.91%)
Aug 12, 2022 95.57 97.31 95.57 97.26 513,583 +1.85(+1.94%)
Aug 11, 2022 96.01 96.16 94.86 95.42 845,906 -0.47(-0.49%)
Aug 10, 2022 96.40 96.63 95.63 95.88 567,314 +0.51(+0.53%)
Aug 09, 2022 96.15 96.29 95.03 95.38 744,295 -0.22(-0.23%)
Aug 08, 2022 98.00 98.08 95.16 95.60 863,504 -2.14(-2.19%)
Aug 05, 2022 96.15 97.78 95.87 97.74 418,159 +1.21(+1.25%)
Aug 04, 2022 96.98 97.95 96.32 96.53 809,987 -0.61(-0.63%)
Aug 03, 2022 97.82 97.82 96.34 97.15 1,162,571 -0.52(-0.54%)
Aug 02, 2022 99.15 99.94 95.06 97.67 1,440,658 -4.54(-4.44%)
Aug 01, 2022 104.01 104.01 101.97 102.21 983,350 -1.80(-1.73%)
Jul 29, 2022 103.04 104.83 102.72 104.01 670,867 +1.10(+1.07%)
Jul 28, 2022 100.52 103.43 100.33 102.91 674,481 +2.55(+2.54%)
Jul 27, 2022 100.83 101.00 99.84 100.36 639,657 -0.25(-0.25%)
Jul 26, 2022 100.34 101.12 99.99 100.62 494,448 +0.54(+0.54%)
Jul 25, 2022 98.83 100.23 98.42 100.07 627,084 +1.46(+1.48%)
Jul 22, 2022 98.46 99.50 98.04 98.61 628,979 +0.54(+0.56%)
Jul 21, 2022 97.20 98.13 96.55 98.07 852,600 +0.84(+0.86%)
Jul 20, 2022 97.48 98.11 96.78 97.23 867,790 -0.12(-0.12%)
Jul 19, 2022 95.56 97.45 95.04 97.35 1,006,859 +2.21(+2.32%)
Jul 18, 2022 96.24 96.60 95.06 95.14 562,806 -0.79(-0.82%)
Jul 15, 2022 96.57 96.81 95.59 95.93 897,877 +0.47(+0.49%)
Jul 14, 2022 95.18 95.58 94.38 95.46 526,895 -0.76(-0.79%)
Jul 13, 2022 96.03 97.35 96.03 96.22 809,802 -0.80(-0.82%)
Jul 12, 2022 98.18 99.38 96.63 97.02 565,722 -1.35(-1.37%)
Jul 11, 2022 97.99 99.18 97.86 98.37 296,262 -0.42(-0.42%)
Jul 08, 2022 98.75 99.49 98.48 98.79 420,707 +0.11(+0.11%)
Jul 07, 2022 98.63 99.30 98.33 98.68 553,823 +0.23(+0.24%)
Jul 06, 2022 97.34 99.41 96.84 98.45 593,575 +1.65(+1.71%)
Jul 05, 2022 98.86 99.02 95.04 96.80 724,059 -2.79(-2.80%)
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.