Skip to main content

Leidos Holdings Inc (NY: LDOS )

128.90 +0.22 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 128.54 130.35 128.03 128.90 828,684 +0.22(+0.17%)
Apr 23, 2024 126.76 128.78 126.38 128.68 1,220,150 +2.65(+2.10%)
Apr 22, 2024 125.74 127.06 124.98 126.03 1,021,459 +1.12(+0.90%)
Apr 19, 2024 124.47 125.45 123.80 124.91 940,430 +1.15(+0.93%)
Apr 18, 2024 124.60 125.21 123.28 123.76 868,183 -0.60(-0.48%)
Apr 17, 2024 125.08 125.08 123.22 124.36 1,075,848 -0.28(-0.22%)
Apr 16, 2024 125.82 125.82 124.32 124.64 871,849 -0.24(-0.19%)
Apr 15, 2024 127.01 127.35 124.20 124.88 817,518 -0.85(-0.68%)
Apr 12, 2024 126.31 127.08 124.93 125.73 785,082 -0.91(-0.72%)
Apr 11, 2024 126.36 127.86 125.58 126.64 717,874 +0.42(+0.33%)
Apr 10, 2024 125.90 127.14 125.12 126.22 740,161 -0.88(-0.69%)
Apr 09, 2024 129.46 129.70 126.73 127.10 714,413 -2.14(-1.66%)
Apr 08, 2024 128.66 130.26 128.23 129.24 779,836 +0.58(+0.45%)
Apr 05, 2024 128.69 129.40 127.78 128.66 688,349 -0.05(-0.04%)
Apr 04, 2024 129.85 130.10 128.34 128.71 547,121 -0.30(-0.23%)
Apr 03, 2024 128.87 129.99 128.69 129.01 719,768 +0.06(+0.05%)
Apr 02, 2024 130.42 130.42 128.78 128.95 555,983 -1.47(-1.13%)
Apr 01, 2024 130.81 130.92 129.84 130.42 444,480 -0.67(-0.51%)
Mar 28, 2024 130.92 131.12 131.12 131.09 682,928 +0.55(+0.42%)
Mar 27, 2024 130.30 130.73 129.61 130.54 669,560 +1.18(+0.91%)
Mar 26, 2024 128.07 129.56 128.07 129.36 588,186 +1.14(+0.89%)
Mar 25, 2024 129.21 129.77 128.22 128.22 440,011 -0.92(-0.71%)
Mar 22, 2024 129.50 129.68 128.68 129.14 617,271 -0.01(-0.01%)
Mar 21, 2024 128.11 129.97 127.45 129.15 516,104 +1.27(+0.99%)
Mar 20, 2024 127.92 129.02 127.32 127.88 749,008 +0.00(+0.00%)
Mar 19, 2024 126.43 127.92 126.43 127.88 734,383 +1.53(+1.21%)
Mar 18, 2024 127.22 127.88 125.56 126.35 1,471,731 -1.57(-1.23%)
Mar 15, 2024 126.48 128.01 126.21 127.92 1,799,835 +0.13(+0.10%)
Mar 14, 2024 127.48 127.80 125.81 127.79 746,143 +0.10(+0.08%)
Mar 13, 2024 127.24 128.14 126.76 127.69 840,003 +0.83(+0.65%)
Mar 12, 2024 126.69 127.10 125.50 126.86 896,557 -0.01(-0.01%)
Mar 11, 2024 127.57 127.77 126.30 126.87 658,514 -1.51(-1.17%)
Mar 08, 2024 129.32 129.56 127.73 128.38 532,787 -1.03(-0.79%)
Mar 07, 2024 129.84 130.00 128.01 129.41 920,379 -0.04(-0.03%)
Mar 06, 2024 128.93 129.49 128.15 129.44 555,855 +0.53(+0.41%)
Mar 05, 2024 129.41 129.71 128.00 128.92 690,437 -0.22(-0.17%)
Mar 04, 2024 127.44 129.35 127.06 129.14 663,494 +2.07(+1.63%)
Mar 01, 2024 128.62 128.68 126.41 127.06 837,414 -0.42(-0.33%)
Feb 29, 2024 126.27 127.69 126.08 127.48 1,053,120 +1.30(+1.03%)
Feb 28, 2024 126.37 126.72 125.78 126.18 782,994 -0.02(-0.02%)
Feb 27, 2024 125.13 126.33 124.97 126.20 1,069,581 +0.89(+0.71%)
Feb 26, 2024 125.88 126.50 125.07 125.32 1,052,080 -0.37(-0.29%)
Feb 23, 2024 124.83 126.28 124.83 125.69 1,115,194 +1.31(+1.05%)
Feb 22, 2024 123.63 124.98 123.21 124.38 1,035,239 +0.80(+0.65%)
Feb 21, 2024 123.12 124.52 122.40 123.58 1,089,489 +0.45(+0.36%)
Feb 20, 2024 123.47 124.59 122.87 123.13 1,323,529 -0.33(-0.27%)
Feb 16, 2024 121.84 124.56 120.68 123.46 1,381,243 +1.64(+1.34%)
Feb 15, 2024 122.01 122.81 120.62 121.83 1,776,829 +0.69(+0.57%)
Feb 14, 2024 121.57 122.13 118.96 121.14 1,558,141 +0.22(+0.18%)
Feb 13, 2024 119.30 122.14 118.05 120.92 2,474,568 +6.70(+5.87%)
Feb 12, 2024 113.46 115.06 113.33 114.22 1,205,575 +1.03(+0.91%)
Feb 09, 2024 113.29 113.89 112.66 113.19 819,221 +0.26(+0.23%)
Feb 08, 2024 112.56 113.38 112.20 112.93 800,756 +0.19(+0.17%)
Feb 07, 2024 112.00 113.07 111.62 112.74 642,534 +0.92(+0.82%)
Feb 06, 2024 110.32 112.58 110.28 111.83 610,859 +1.43(+1.29%)
Feb 05, 2024 109.82 110.83 108.65 110.40 749,035 -0.20(-0.18%)
Feb 02, 2024 110.29 111.11 109.71 110.60 429,706 +0.08(+0.07%)
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.