Skip to main content

Leidos Holdings Inc (NY: LDOS )

108.49 -0.19 (-0.17%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 108.91 109.30 108.28 108.49 1,002,599 -0.19(-0.17%)
Dec 07, 2023 109.98 110.29 108.36 108.68 713,366 -1.02(-0.93%)
Dec 06, 2023 109.81 110.87 109.34 109.70 658,448 -0.30(-0.27%)
Dec 05, 2023 111.00 111.00 109.77 110.00 492,665 -1.30(-1.17%)
Dec 04, 2023 109.15 111.39 109.00 111.30 829,949 +2.36(+2.17%)
Dec 01, 2023 107.13 108.95 106.80 108.94 702,977 +1.62(+1.51%)
Nov 30, 2023 106.28 107.35 105.71 107.32 1,015,201 +1.10(+1.04%)
Nov 29, 2023 106.59 106.94 105.74 106.22 635,005 -0.12(-0.11%)
Nov 28, 2023 106.88 107.40 106.33 106.34 513,028 -0.41(-0.38%)
Nov 27, 2023 106.53 106.91 106.14 106.75 401,400 -0.01(-0.01%)
Nov 24, 2023 106.72 107.26 106.49 106.76 237,220 +0.44(+0.41%)
Nov 22, 2023 105.68 106.69 105.50 106.32 528,041 +0.65(+0.62%)
Nov 21, 2023 105.95 106.48 105.34 105.67 456,736 -0.25(-0.24%)
Nov 20, 2023 105.00 106.42 104.72 105.92 665,479 +0.66(+0.63%)
Nov 17, 2023 105.95 105.95 104.93 105.26 731,259 +0.59(+0.56%)
Nov 16, 2023 105.15 105.85 104.63 104.67 650,934 -0.29(-0.28%)
Nov 15, 2023 105.01 105.45 104.30 104.96 687,486 -0.02(-0.02%)
Nov 14, 2023 104.96 105.47 103.82 104.98 786,113 +0.57(+0.55%)
Nov 13, 2023 103.46 104.84 102.72 104.41 673,222 +0.86(+0.83%)
Nov 10, 2023 103.00 103.89 102.75 103.55 656,393 +1.04(+1.01%)
Nov 09, 2023 103.35 103.58 102.27 102.51 667,602 -0.50(-0.49%)
Nov 08, 2023 102.77 103.37 102.21 103.01 683,611 +0.20(+0.19%)
Nov 07, 2023 103.02 103.60 102.58 102.81 722,320 -0.51(-0.49%)
Nov 06, 2023 103.74 103.89 102.82 103.32 787,144 -0.62(-0.60%)
Nov 03, 2023 103.66 105.31 103.50 103.94 1,195,633 +0.76(+0.74%)
Nov 02, 2023 101.25 103.48 100.17 103.18 1,427,237 +2.00(+1.98%)
Nov 01, 2023 100.03 101.92 98.29 101.18 1,729,228 +2.06(+2.08%)
Oct 31, 2023 95.52 99.75 94.57 99.12 2,292,107 +7.33(+7.99%)
Oct 30, 2023 92.32 92.72 90.53 91.79 800,868 +1.30(+1.44%)
Oct 27, 2023 91.56 92.11 90.30 90.49 538,726 -1.58(-1.72%)
Oct 26, 2023 91.33 92.68 90.64 92.07 597,915 +0.75(+0.82%)
Oct 25, 2023 91.07 92.33 91.07 91.32 472,983 +0.31(+0.34%)
Oct 24, 2023 92.42 92.88 90.83 91.01 535,374 -0.87(-0.95%)
Oct 23, 2023 92.39 93.16 91.88 91.88 393,584 -0.83(-0.90%)
Oct 20, 2023 94.00 94.18 92.68 92.71 650,549 -0.70(-0.75%)
Oct 19, 2023 94.28 94.83 93.19 93.41 439,687 -0.86(-0.91%)
Oct 18, 2023 95.36 95.36 94.10 94.27 423,919 -1.20(-1.26%)
Oct 17, 2023 95.43 96.67 95.22 95.47 582,036 +0.06(+0.06%)
Oct 16, 2023 95.41 96.01 94.77 95.41 538,187 +0.52(+0.55%)
Oct 13, 2023 95.29 95.75 94.13 94.89 698,677 +0.38(+0.40%)
Oct 12, 2023 95.84 95.84 93.70 94.51 645,906 -1.13(-1.18%)
Oct 11, 2023 94.38 95.77 94.32 95.64 637,740 +1.35(+1.43%)
Oct 10, 2023 94.70 95.02 93.88 94.29 725,701 -0.12(-0.13%)
Oct 09, 2023 91.84 95.06 91.84 94.41 964,653 +3.43(+3.77%)
Oct 06, 2023 89.95 91.34 89.22 90.98 574,097 +0.53(+0.59%)
Oct 05, 2023 91.20 91.63 89.90 90.45 491,453 -0.88(-0.96%)
Oct 04, 2023 92.54 93.00 90.63 91.33 812,850 -1.32(-1.42%)
Oct 03, 2023 93.61 94.43 92.53 92.65 664,867 -0.55(-0.59%)
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.