Skip to main content

Leidos Holdings Inc (NY: LDOS )

146.46 -1.83 (-1.24%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 86.10 86.74 85.25 85.33 824,961 -0.61(-0.72%)
Sep 29, 2022 86.43 86.43 85.11 85.95 803,405 -0.81(-0.93%)
Sep 28, 2022 86.63 87.13 85.38 86.76 489,299 +0.71(+0.83%)
Sep 27, 2022 86.86 87.21 85.47 86.05 541,137 -0.19(-0.22%)
Sep 26, 2022 86.23 87.32 85.87 86.23 528,133 -0.29(-0.34%)
Sep 23, 2022 87.84 87.98 85.69 86.52 672,151 -1.94(-2.19%)
Sep 22, 2022 89.40 89.40 88.17 88.47 529,913 -1.13(-1.26%)
Sep 21, 2022 91.61 92.73 89.57 89.60 730,393 -1.24(-1.36%)
Sep 20, 2022 90.75 91.24 89.75 90.84 1,570,656 -0.09(-0.10%)
Sep 19, 2022 90.43 91.20 89.58 90.92 776,561 -0.09(-0.10%)
Sep 16, 2022 90.84 91.48 90.22 91.01 1,808,490 +0.87(+0.96%)
Sep 15, 2022 90.56 90.72 89.45 90.14 879,330 -0.53(-0.58%)
Sep 14, 2022 90.30 91.42 90.01 90.67 863,143 +0.54(+0.60%)
Sep 13, 2022 92.26 92.78 89.74 90.13 637,517 -3.40(-3.64%)
Sep 12, 2022 93.34 94.24 93.20 93.54 604,547 +0.54(+0.59%)
Sep 09, 2022 91.98 93.51 91.83 92.99 599,230 +1.09(+1.18%)
Sep 08, 2022 91.81 92.29 90.98 91.90 556,765 -0.43(-0.46%)
Sep 07, 2022 91.18 92.62 90.75 92.33 763,536 +1.37(+1.51%)
Sep 06, 2022 91.29 91.92 90.59 90.96 819,617 -0.11(-0.12%)
Sep 02, 2022 93.12 93.40 90.77 91.07 438,083 -1.31(-1.42%)
Sep 01, 2022 92.19 92.63 91.59 92.38 894,030 +0.01(+0.01%)
Aug 31, 2022 93.47 94.04 92.06 92.37 1,188,388 -0.74(-0.79%)
Aug 30, 2022 94.59 94.82 93.07 93.11 466,990 -1.38(-1.46%)
Aug 29, 2022 93.95 95.18 92.82 94.49 561,361 +0.03(+0.03%)
Aug 26, 2022 97.05 97.16 94.42 94.46 369,344 -2.47(-2.55%)
Aug 25, 2022 97.12 97.36 96.31 96.93 383,678 +0.16(+0.16%)
Aug 24, 2022 97.65 97.76 96.56 96.77 474,586 -0.65(-0.67%)
Aug 23, 2022 97.71 98.21 97.21 97.42 515,537 -0.37(-0.38%)
Aug 22, 2022 99.14 99.23 97.58 97.79 609,861 -1.90(-1.90%)
Aug 19, 2022 98.71 99.75 98.30 99.69 692,508 +0.96(+0.97%)
Aug 18, 2022 98.74 99.01 98.33 98.72 328,012 +0.43(+0.43%)
Aug 17, 2022 97.86 98.63 97.46 98.30 395,110 -0.07(-0.07%)
Aug 16, 2022 98.03 98.86 98.02 98.37 525,495 +0.24(+0.25%)
Aug 15, 2022 96.76 98.87 95.82 98.12 507,613 +0.88(+0.91%)
Aug 12, 2022 95.55 97.29 95.55 97.24 513,714 +1.85(+1.94%)
Aug 11, 2022 95.98 96.13 94.84 95.39 846,122 -0.47(-0.49%)
Aug 10, 2022 96.37 96.61 95.61 95.86 567,459 +0.51(+0.53%)
Aug 09, 2022 96.13 96.26 95.00 95.35 744,485 -0.22(-0.23%)
Aug 08, 2022 97.98 98.05 95.14 95.58 863,724 -2.14(-2.19%)
Aug 05, 2022 96.13 97.75 95.85 97.71 418,265 +1.20(+1.25%)
Aug 04, 2022 96.96 97.93 96.30 96.51 810,193 -0.61(-0.63%)
Aug 03, 2022 97.79 97.79 96.31 97.12 1,162,867 -0.52(-0.54%)
Aug 02, 2022 99.12 99.91 95.03 97.65 1,441,025 -4.54(-4.44%)
Aug 01, 2022 103.98 103.98 101.94 102.18 983,601 -1.80(-1.73%)
Jul 29, 2022 103.01 104.81 102.69 103.98 671,039 +1.10(+1.07%)
Jul 28, 2022 100.49 103.40 100.30 102.88 674,653 +2.55(+2.54%)
Jul 27, 2022 100.80 100.97 99.81 100.34 639,820 -0.25(-0.25%)
Jul 26, 2022 100.32 101.10 99.96 100.59 494,575 +0.54(+0.54%)
Jul 25, 2022 98.80 100.21 98.39 100.05 627,244 +1.46(+1.48%)
Jul 22, 2022 98.43 99.47 98.02 98.59 629,140 +0.54(+0.56%)
Jul 21, 2022 97.18 98.10 96.53 98.04 852,817 +0.84(+0.86%)
Jul 20, 2022 97.45 98.09 96.75 97.21 868,011 -0.12(-0.12%)
Jul 19, 2022 95.54 97.42 95.01 97.33 1,007,116 +2.21(+2.32%)
Jul 18, 2022 96.22 96.58 95.03 95.12 562,950 -0.79(-0.82%)
Jul 15, 2022 96.55 96.78 95.57 95.91 898,106 +0.47(+0.49%)
Jul 14, 2022 95.16 95.56 94.35 95.44 527,029 -0.76(-0.79%)
Jul 13, 2022 96.00 97.33 96.00 96.20 810,008 -0.80(-0.82%)
Jul 12, 2022 98.15 99.36 96.61 97.00 565,866 -1.35(-1.37%)
Jul 11, 2022 97.97 99.15 97.83 98.35 296,337 -0.42(-0.42%)
Jul 08, 2022 98.72 99.46 98.46 98.76 420,814 +0.11(+0.11%)
Jul 07, 2022 98.61 99.28 98.31 98.66 553,965 +0.23(+0.24%)
Jul 06, 2022 97.32 99.39 96.82 98.42 593,726 +1.65(+1.71%)
Jul 05, 2022 98.83 99.00 95.01 96.77 724,244 -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.