Skip to main content

Leidos Holdings Inc (NY: LDOS )

126.44 +0.75 (+0.60%)
Streaming Delayed Price Updated: 3:55 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 126.25 126.88 125.44 125.69 1,048,959 -0.37(-0.29%)
Feb 23, 2024 125.20 126.66 125.20 126.06 1,111,886 +1.31(+1.05%)
Feb 22, 2024 124.00 125.35 123.58 124.75 1,032,168 +0.80(+0.65%)
Feb 21, 2024 123.49 124.89 122.76 123.95 1,086,257 +0.45(+0.36%)
Feb 20, 2024 123.84 124.96 123.23 123.50 1,319,602 -0.33(-0.27%)
Feb 16, 2024 122.20 124.93 121.04 123.83 1,377,145 +1.64(+1.34%)
Feb 15, 2024 122.37 123.17 120.98 122.19 1,771,557 +0.69(+0.57%)
Feb 14, 2024 121.93 122.49 119.31 121.50 1,553,518 +0.22(+0.18%)
Feb 13, 2024 119.65 122.50 118.40 121.28 2,467,226 +6.72(+5.87%)
Feb 12, 2024 113.80 115.40 113.67 114.56 1,201,998 +1.03(+0.91%)
Feb 09, 2024 113.63 114.23 112.99 113.53 816,791 +0.26(+0.23%)
Feb 08, 2024 112.90 113.72 112.53 113.27 798,381 +0.19(+0.17%)
Feb 07, 2024 112.33 113.41 111.95 113.08 640,628 +0.92(+0.82%)
Feb 06, 2024 110.65 112.91 110.61 112.16 609,047 +1.43(+1.29%)
Feb 05, 2024 110.15 111.16 108.97 110.73 746,813 -0.20(-0.18%)
Feb 02, 2024 110.62 111.44 110.04 110.93 428,431 +0.08(+0.07%)
Feb 01, 2024 110.67 110.89 109.66 110.85 637,365 +0.38(+0.34%)
Jan 31, 2024 111.94 111.94 110.16 110.47 571,030 -1.14(-1.02%)
Jan 30, 2024 111.57 111.81 111.20 111.61 758,671 +0.10(+0.09%)
Jan 29, 2024 111.33 111.90 110.58 111.51 544,035 -0.04(-0.04%)
Jan 26, 2024 111.63 113.50 111.01 111.55 666,867 +0.82(+0.74%)
Jan 25, 2024 110.92 110.92 108.95 110.73 530,992 +0.57(+0.52%)
Jan 24, 2024 111.02 111.36 110.05 110.16 347,964 -0.41(-0.37%)
Jan 23, 2024 111.37 111.54 110.28 110.57 379,979 -0.70(-0.63%)
Jan 22, 2024 110.16 111.52 110.16 111.27 459,548 +1.39(+1.27%)
Jan 19, 2024 110.00 110.19 109.07 109.88 505,689 +0.15(+0.14%)
Jan 18, 2024 108.62 109.80 107.73 109.73 701,662 +1.22(+1.12%)
Jan 17, 2024 108.02 109.28 108.02 108.51 592,455 -0.23(-0.21%)
Jan 16, 2024 109.89 109.89 108.14 108.74 542,812 -1.45(-1.32%)
Jan 12, 2024 108.80 110.32 108.80 110.19 451,934 +1.37(+1.26%)
Jan 11, 2024 109.65 109.73 108.30 108.82 551,381 -0.89(-0.81%)
Jan 10, 2024 110.14 110.62 109.43 109.71 587,292 -0.51(-0.46%)
Jan 09, 2024 110.27 110.63 109.44 110.22 546,048 +0.05(+0.05%)
Jan 08, 2024 109.01 110.22 108.18 110.17 764,253 +1.43(+1.32%)
Jan 05, 2024 109.20 109.51 107.51 108.74 1,566,504 +0.92(+0.85%)
Jan 04, 2024 108.42 108.82 107.37 107.82 940,281 +0.16(+0.15%)
Jan 03, 2024 107.54 107.82 106.38 107.66 1,084,541 -0.34(-0.31%)
Jan 02, 2024 107.94 108.54 107.27 108.00 709,282 -0.24(-0.22%)
Dec 29, 2023 107.96 108.42 107.72 108.24 478,514 +0.30(+0.28%)
Dec 28, 2023 107.71 108.04 107.36 107.94 295,909 +0.12(+0.11%)
Dec 27, 2023 107.86 108.54 107.54 107.82 304,055 -0.08(-0.07%)
Dec 26, 2023 107.49 108.24 107.20 107.90 572,874 +0.27(+0.25%)
Dec 22, 2023 106.92 108.06 106.92 107.63 449,514 +1.04(+0.98%)
Dec 21, 2023 106.35 106.86 105.52 106.59 526,079 +0.71(+0.67%)
Dec 20, 2023 107.65 107.71 105.71 105.88 709,701 -1.83(-1.70%)
Dec 19, 2023 107.93 108.09 107.40 107.71 1,053,393 -0.18(-0.17%)
Dec 18, 2023 108.20 108.65 107.20 107.89 525,503 +0.34(+0.32%)
Dec 15, 2023 107.69 108.58 106.91 107.55 1,774,459 -1.14(-1.05%)
Dec 14, 2023 109.98 110.17 107.52 108.69 882,120 -1.11(-1.01%)
Dec 13, 2023 108.68 109.85 108.39 109.80 667,626 +1.17(+1.07%)
Dec 12, 2023 107.89 109.07 107.51 108.63 539,303 +0.70(+0.65%)
Dec 11, 2023 108.23 108.51 107.42 107.94 909,951 -0.18(-0.17%)
Dec 08, 2023 108.53 108.92 107.91 108.12 1,006,071 -0.19(-0.17%)
Dec 07, 2023 109.60 109.91 107.99 108.31 715,834 -1.02(-0.93%)
Dec 06, 2023 109.43 110.49 108.96 109.32 660,726 -0.30(-0.27%)
Dec 05, 2023 110.62 110.62 109.39 109.62 494,370 -1.30(-1.17%)
Dec 04, 2023 108.77 111.01 108.62 110.92 832,821 +2.35(+2.17%)
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.