Skip to main content

Leidos Holdings Inc (NY: LDOS )

91.13 -1.27 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 92.30 92.63 90.98 91.13 494,768 -1.27(-1.37%)
Sep 21, 2023 93.68 93.68 92.36 92.40 485,629 -1.45(-1.55%)
Sep 20, 2023 94.19 94.91 93.59 93.85 475,977 +0.16(+0.17%)
Sep 19, 2023 93.70 93.88 93.11 93.69 761,449 +0.12(+0.13%)
Sep 18, 2023 94.33 94.33 93.38 93.57 724,185 -0.47(-0.50%)
Sep 15, 2023 94.80 94.97 93.32 94.04 1,908,403 -1.09(-1.15%)
Sep 14, 2023 95.00 95.77 94.57 95.13 657,011 +0.46(+0.49%)
Sep 13, 2023 95.69 95.83 94.20 94.67 396,099 -0.75(-0.78%)
Sep 12, 2023 95.01 95.76 94.65 95.42 463,249 -0.12(-0.13%)
Sep 11, 2023 95.21 95.69 94.80 95.54 442,083 +0.10(+0.10%)
Sep 08, 2023 95.33 95.71 94.96 95.44 514,134 +0.06(+0.06%)
Sep 07, 2023 96.39 96.63 94.91 95.38 954,299 -0.77(-0.80%)
Sep 06, 2023 96.94 97.16 96.03 96.14 547,529 -0.95(-0.97%)
Sep 05, 2023 98.16 98.20 97.09 97.09 550,410 -1.37(-1.40%)
Sep 01, 2023 98.08 99.92 98.08 98.47 788,747 +1.32(+1.36%)
Aug 31, 2023 98.08 98.30 97.09 97.14 1,341,547 -0.45(-0.46%)
Aug 30, 2023 96.86 97.82 96.80 97.59 414,692 +1.13(+1.17%)
Aug 29, 2023 96.63 96.76 95.77 96.46 376,561 -0.03(-0.03%)
Aug 28, 2023 95.36 96.55 95.13 96.49 565,745 +1.07(+1.12%)
Aug 25, 2023 96.54 96.54 95.16 95.43 351,472 -0.62(-0.64%)
Aug 24, 2023 94.64 96.48 94.63 96.04 573,862 +0.91(+0.95%)
Aug 23, 2023 95.21 95.38 94.63 95.14 735,371 +0.11(+0.12%)
Aug 22, 2023 95.67 96.03 94.74 95.03 1,198,364 -1.08(-1.12%)
Aug 21, 2023 95.43 96.15 95.29 96.10 695,674 +0.37(+0.39%)
Aug 18, 2023 95.68 96.21 95.24 95.74 3,401,269 -0.21(-0.22%)
Aug 17, 2023 96.53 97.42 95.88 95.95 822,507 -0.48(-0.50%)
Aug 16, 2023 97.16 97.42 96.35 96.42 567,206 -0.81(-0.83%)
Aug 15, 2023 97.49 98.12 97.09 97.23 640,281 -0.57(-0.58%)
Aug 14, 2023 97.41 98.28 97.08 97.80 705,065 +0.51(+0.52%)
Aug 11, 2023 97.02 97.62 96.36 97.29 596,927 +0.33(+0.34%)
Aug 10, 2023 96.89 97.41 96.40 96.96 589,496 -0.23(-0.24%)
Aug 09, 2023 96.57 97.48 96.31 97.19 456,155 +0.56(+0.58%)
Aug 08, 2023 97.07 97.07 96.00 96.63 595,558 -0.63(-0.65%)
Aug 07, 2023 96.87 97.60 96.56 97.26 1,166,172 +0.53(+0.55%)
Aug 04, 2023 98.70 98.78 96.44 96.73 863,051 -1.29(-1.32%)
Aug 03, 2023 98.34 98.56 97.23 98.03 939,928 -0.15(-0.15%)
Aug 02, 2023 99.61 99.94 97.93 98.18 938,997 -1.42(-1.43%)
Aug 01, 2023 95.64 101.23 95.22 99.60 2,036,253 +6.43(+6.90%)
Jul 31, 2023 93.85 94.32 93.05 93.18 1,287,002 -0.22(-0.23%)
Jul 28, 2023 92.67 93.40 92.40 93.39 893,408 +1.58(+1.73%)
Jul 27, 2023 93.44 93.77 91.75 91.81 1,207,112 -1.51(-1.62%)
Jul 26, 2023 92.09 93.46 92.09 93.33 825,459 +1.46(+1.59%)
Jul 25, 2023 90.69 91.94 90.61 91.86 658,400 +0.78(+0.85%)
Jul 24, 2023 91.29 91.60 90.81 91.08 528,259 +0.12(+0.13%)
Jul 21, 2023 91.28 91.29 90.55 90.96 626,580 -0.05(-0.05%)
Jul 20, 2023 90.29 91.06 90.17 91.01 556,425 +0.81(+0.89%)
Jul 19, 2023 90.34 90.81 89.42 90.21 745,968 +0.20(+0.22%)
Jul 18, 2023 90.36 91.16 89.56 90.01 765,058 -0.13(-0.14%)
Jul 17, 2023 89.42 90.28 89.40 90.14 793,618 +0.65(+0.72%)
Jul 14, 2023 89.17 89.67 88.57 89.49 862,168 -0.04(-0.04%)
Jul 13, 2023 88.80 89.86 88.47 89.53 663,381 +0.74(+0.83%)
Jul 12, 2023 89.66 89.74 88.71 88.79 1,025,181 -0.38(-0.42%)
Jul 11, 2023 87.76 89.39 87.72 89.17 765,886 +1.47(+1.68%)
Jul 10, 2023 87.40 88.44 87.40 87.70 666,716 -0.01(-0.01%)
Jul 07, 2023 87.87 88.74 87.45 87.71 932,115 -0.40(-0.45%)
Jul 06, 2023 87.93 88.50 87.37 88.11 764,799 -0.21(-0.24%)
Jul 05, 2023 87.67 88.80 87.39 88.31 799,482 +0.23(+0.26%)
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.