Skip to main content

Leidos Holdings Inc (NY: LDOS )

143.86 +0.16 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 59.35 59.74 59.10 59.39 841,459 +0.33(+0.56%)
Mar 28, 2019 58.83 59.19 58.54 59.05 448,124 +0.43(+0.73%)
Mar 27, 2019 58.79 59.17 58.26 58.63 1,688,704 -0.09(-0.16%)
Mar 26, 2019 58.12 59.00 58.05 58.72 916,046 +0.69(+1.18%)
Mar 25, 2019 58.13 58.53 57.76 58.03 770,599 -0.33(-0.57%)
Mar 22, 2019 58.84 59.03 57.58 58.37 1,092,375 -0.70(-1.19%)
Mar 21, 2019 58.16 59.39 58.08 59.07 451,749 +0.45(+0.77%)
Mar 20, 2019 58.58 59.09 58.14 58.62 813,204 -0.04(-0.06%)
Mar 19, 2019 58.99 59.11 58.54 58.65 490,879 -0.18(-0.30%)
Mar 18, 2019 58.26 58.91 58.26 58.83 699,168 +0.61(+1.05%)
Mar 15, 2019 58.14 58.55 58.03 58.22 1,581,473 +0.08(+0.14%)
Mar 14, 2019 58.52 58.68 58.10 58.14 704,869 -0.27(-0.46%)
Mar 13, 2019 58.60 58.61 57.88 58.40 1,246,712 +0.30(+0.51%)
Mar 12, 2019 58.25 58.50 58.04 58.11 529,391 -0.14(-0.24%)
Mar 11, 2019 57.74 58.40 57.66 58.25 778,106 +0.68(+1.19%)
Mar 08, 2019 57.01 57.62 56.92 57.56 1,001,058 +0.01(+0.02%)
Mar 07, 2019 57.90 57.97 57.00 57.56 1,048,711 -0.55(-0.95%)
Mar 06, 2019 58.51 58.63 58.00 58.11 1,180,690 -0.51(-0.86%)
Mar 05, 2019 58.98 59.17 58.47 58.62 930,232 -0.48(-0.81%)
Mar 04, 2019 59.92 60.17 58.59 59.10 1,293,162 -0.81(-1.35%)
Mar 01, 2019 59.86 60.15 59.22 59.91 1,136,645 +0.36(+0.60%)
Feb 28, 2019 58.94 59.66 58.82 59.55 1,167,101 +0.62(+1.05%)
Feb 27, 2019 58.55 59.17 58.30 58.93 1,052,544 +0.34(+0.58%)
Feb 26, 2019 59.60 59.80 58.57 58.59 972,743 -1.02(-1.72%)
Feb 25, 2019 59.83 60.11 59.51 59.61 1,095,332 +0.16(+0.26%)
Feb 22, 2019 58.46 59.56 57.98 59.45 1,361,392 +1.42(+2.45%)
Feb 21, 2019 56.99 58.71 56.86 58.04 2,128,649 +1.17(+2.06%)
Feb 20, 2019 57.25 57.42 55.96 56.86 1,605,074 -0.58(-1.01%)
Feb 19, 2019 57.07 57.91 55.07 57.45 2,694,563 -0.98(-1.67%)
Feb 15, 2019 57.85 58.67 57.71 58.42 1,793,640 +0.96(+1.67%)
Feb 14, 2019 57.36 57.74 56.88 57.46 916,312 +0.10(+0.18%)
Feb 13, 2019 57.42 57.71 57.17 57.36 1,227,919 +0.18(+0.32%)
Feb 12, 2019 57.44 57.44 56.93 57.18 1,159,808 +0.07(+0.13%)
Feb 11, 2019 57.41 57.57 56.96 57.10 1,279,622 -0.13(-0.23%)
Feb 08, 2019 57.33 58.11 56.96 57.23 1,168,751 -0.59(-1.02%)
Feb 07, 2019 56.43 57.93 56.12 57.82 1,106,774 +1.16(+2.05%)
Feb 06, 2019 56.38 56.94 56.13 56.66 1,427,429 +0.17(+0.29%)
Feb 05, 2019 56.02 56.60 55.91 56.50 946,729 +0.52(+0.92%)
Feb 04, 2019 54.54 55.99 54.54 55.98 1,262,119 +1.46(+2.67%)
Feb 01, 2019 53.66 54.65 53.35 54.52 1,054,425 +1.05(+1.97%)
Jan 31, 2019 53.50 53.96 53.24 53.47 1,260,143 -0.18(-0.33%)
Jan 30, 2019 53.33 54.11 52.85 53.65 656,161 +0.63(+1.18%)
Jan 29, 2019 52.71 53.26 52.68 53.02 650,647 +0.39(+0.74%)
Jan 28, 2019 52.23 52.94 52.20 52.63 440,755 +0.04(+0.07%)
Jan 25, 2019 52.21 52.95 52.11 52.60 539,307 +0.63(+1.21%)
Jan 24, 2019 51.86 52.35 51.70 51.97 439,788 +0.20(+0.39%)
Jan 23, 2019 52.01 52.22 51.27 51.77 594,291 +0.03(+0.05%)
Jan 22, 2019 52.10 52.37 51.37 51.74 592,311 -0.70(-1.34%)
Jan 18, 2019 52.26 52.81 51.91 52.44 1,096,728 +0.74(+1.43%)
Jan 17, 2019 50.95 52.18 50.70 51.70 693,641 +0.74(+1.45%)
Jan 16, 2019 51.26 51.81 50.80 50.96 665,402 -0.10(-0.20%)
Jan 15, 2019 51.01 51.31 50.77 51.07 491,329 +0.06(+0.11%)
Jan 14, 2019 50.70 51.40 50.50 51.01 889,683 -0.08(-0.16%)
Jan 11, 2019 50.32 51.20 50.06 51.09 553,191 +0.47(+0.93%)
Jan 10, 2019 50.15 50.63 49.86 50.62 422,191 +0.31(+0.62%)
Jan 09, 2019 50.01 50.66 49.23 50.31 999,907 +0.61(+1.22%)
Jan 08, 2019 49.82 50.12 49.14 49.70 626,484 +0.38(+0.77%)
Jan 07, 2019 49.34 49.58 48.82 49.32 1,411,617 +0.11(+0.22%)
Jan 04, 2019 48.10 49.67 48.10 49.21 1,579,414 +1.89(+3.99%)
Jan 03, 2019 47.48 47.74 46.70 47.32 1,091,024 -0.66(-1.38%)
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.