Skip to main content

Leidos Holdings Inc (NY: LDOS )

148.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 146.87 149.49 146.48 148.56 1,216,398 +1.99(+1.36%)
Jun 21, 2024 145.69 146.63 144.21 146.57 1,864,348 +0.56(+0.38%)
Jun 20, 2024 143.61 146.57 143.61 146.01 801,254 +2.14(+1.49%)
Jun 18, 2024 143.64 144.66 143.07 143.87 741,127 +0.01(+0.01%)
Jun 17, 2024 143.29 144.12 141.76 143.86 859,165 +0.16(+0.11%)
Jun 14, 2024 142.78 143.73 142.09 143.70 737,300 -0.07(-0.05%)
Jun 13, 2024 143.80 144.43 143.25 143.77 620,491 -0.43(-0.30%)
Jun 12, 2024 143.77 145.00 143.16 144.20 552,820 +0.80(+0.56%)
Jun 11, 2024 143.96 143.96 142.73 143.40 707,294 -0.94(-0.65%)
Jun 10, 2024 144.38 144.67 143.28 144.34 792,818 -0.13(-0.09%)
Jun 07, 2024 144.04 145.39 143.66 144.47 666,175 +0.61(+0.42%)
Jun 06, 2024 145.21 145.56 142.73 143.86 616,761 -1.43(-0.98%)
Jun 05, 2024 144.19 145.59 143.25 145.29 547,003 +1.15(+0.80%)
Jun 04, 2024 144.90 144.93 143.43 144.14 1,089,668 -1.00(-0.69%)
Jun 03, 2024 146.28 146.42 143.28 145.14 1,027,171 -1.53(-1.04%)
May 31, 2024 145.02 146.71 144.34 146.66 1,569,310 +1.77(+1.22%)
May 30, 2024 145.66 145.97 144.63 144.90 733,396 -0.44(-0.30%)
May 29, 2024 146.37 146.92 145.11 145.34 675,543 -1.85(-1.26%)
May 28, 2024 149.93 150.18 146.78 147.19 747,646 -3.56(-2.36%)
May 24, 2024 150.54 150.92 149.60 150.75 693,530 +1.38(+0.92%)
May 23, 2024 149.68 150.76 148.53 149.38 765,773 -0.15(-0.10%)
May 22, 2024 149.87 150.71 149.24 149.53 1,010,576 -0.36(-0.24%)
May 21, 2024 149.24 149.95 149.20 149.88 610,023 +0.84(+0.56%)
May 20, 2024 148.52 149.10 147.53 149.05 476,938 +0.77(+0.52%)
May 17, 2024 147.53 148.34 146.61 148.28 676,259 +1.11(+0.75%)
May 16, 2024 147.03 148.33 146.77 147.17 604,593 +0.31(+0.21%)
May 15, 2024 146.26 147.77 146.26 146.86 943,948 +0.65(+0.44%)
May 14, 2024 145.60 146.54 144.99 146.21 788,711 +0.51(+0.35%)
May 13, 2024 147.17 147.39 145.68 145.71 972,408 -1.39(-0.94%)
May 10, 2024 146.86 147.41 146.34 147.09 669,283 +0.65(+0.44%)
May 09, 2024 145.47 146.61 144.75 146.44 1,069,486 +1.33(+0.91%)
May 08, 2024 143.12 145.12 143.12 145.12 1,224,890 +2.64(+1.86%)
May 07, 2024 143.47 143.78 142.37 142.47 1,019,561 +0.23(+0.16%)
May 06, 2024 142.03 142.91 141.30 142.24 1,861,197 +0.95(+0.67%)
May 03, 2024 142.27 142.69 140.85 141.30 1,314,728 -0.99(-0.69%)
May 02, 2024 141.94 142.97 140.36 142.28 1,724,626 +0.47(+0.33%)
May 01, 2024 139.34 142.52 138.24 141.81 1,955,407 +1.97(+1.41%)
Apr 30, 2024 138.72 140.54 134.76 139.85 3,733,486 +8.58(+6.53%)
Apr 29, 2024 129.96 131.99 129.94 131.27 1,412,429 +1.26(+0.97%)
Apr 26, 2024 129.09 130.60 128.46 130.02 894,397 +0.48(+0.37%)
Apr 25, 2024 128.03 129.80 127.88 129.54 704,895 +0.98(+0.76%)
Apr 24, 2024 128.20 130.01 127.70 128.56 830,874 +0.22(+0.17%)
Apr 23, 2024 126.43 128.44 126.05 128.34 1,223,375 +2.64(+2.10%)
Apr 22, 2024 125.41 126.72 124.66 125.70 1,024,158 +1.12(+0.90%)
Apr 19, 2024 124.14 125.12 123.47 124.58 942,915 +1.15(+0.93%)
Apr 18, 2024 124.27 124.88 122.95 123.43 870,477 -0.60(-0.48%)
Apr 17, 2024 124.75 124.75 122.90 124.03 1,078,691 -0.28(-0.22%)
Apr 16, 2024 125.49 125.49 123.99 124.31 874,153 -0.24(-0.19%)
Apr 15, 2024 126.67 127.01 123.87 124.55 819,678 -0.85(-0.68%)
Apr 12, 2024 125.98 126.75 124.60 125.40 787,157 -0.91(-0.72%)
Apr 11, 2024 126.03 127.52 125.25 126.31 719,771 +0.42(+0.33%)
Apr 10, 2024 125.57 126.81 124.79 125.89 742,117 -0.88(-0.69%)
Apr 09, 2024 129.12 129.36 126.40 126.77 716,301 -2.13(-1.66%)
Apr 08, 2024 128.32 129.92 127.89 128.90 781,897 +0.58(+0.45%)
Apr 05, 2024 128.35 129.05 127.44 128.32 690,168 -0.05(-0.04%)
Apr 04, 2024 129.51 129.76 128.00 128.37 548,567 -0.30(-0.23%)
Apr 03, 2024 128.53 129.65 128.35 128.67 721,670 +0.06(+0.05%)
Apr 02, 2024 130.08 130.08 128.44 128.61 557,452 -1.47(-1.13%)
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.