Skip to main content

Leidos Holdings Inc (NY: LDOS )

164.13 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 164.40 166.46 164.04 164.13 1,277,247 +0.00(+0.00%)
Dec 02, 2024 166.00 166.42 163.25 164.13 1,407,253 -1.27(-0.77%)
Nov 29, 2024 164.55 165.46 163.04 165.40 620,279 +1.43(+0.87%)
Nov 27, 2024 165.70 166.73 162.32 163.97 1,148,782 -2.14(-1.29%)
Nov 26, 2024 163.59 166.84 162.48 166.11 1,278,402 +2.51(+1.53%)
Nov 25, 2024 166.01 166.35 160.54 163.60 1,677,154 -1.91(-1.15%)
Nov 22, 2024 165.37 166.38 163.33 165.51 1,770,484 +0.82(+0.50%)
Nov 21, 2024 163.00 167.72 162.15 164.69 2,079,722 +2.54(+1.57%)
Nov 20, 2024 158.39 162.26 158.03 162.15 1,910,976 +3.86(+2.44%)
Nov 19, 2024 158.73 163.27 157.43 158.29 1,977,915 -0.55(-0.35%)
Nov 18, 2024 161.00 162.00 156.88 158.84 2,738,275 -1.81(-1.13%)
Nov 15, 2024 167.80 168.73 156.75 160.65 5,723,202 -7.31(-4.35%)
Nov 14, 2024 194.22 194.94 166.47 167.96 4,692,973 -26.44(-13.60%)
Nov 13, 2024 201.36 202.51 193.84 194.40 1,394,638 -6.87(-3.41%)
Nov 12, 2024 201.60 202.90 199.94 201.27 743,270 -0.12(-0.06%)
Nov 11, 2024 200.59 201.99 199.80 201.39 1,133,748 +2.97(+1.50%)
Nov 08, 2024 194.51 199.11 193.61 198.42 923,187 +5.79(+3.01%)
Nov 07, 2024 194.24 195.85 192.58 192.63 1,040,933 -1.57(-0.81%)
Nov 06, 2024 198.40 198.99 192.17 194.20 1,423,482 +4.13(+2.17%)
Nov 05, 2024 186.33 190.25 186.32 190.07 1,005,232 +3.75(+2.01%)
Nov 04, 2024 184.35 186.56 183.66 186.32 1,006,831 +3.35(+1.83%)
Nov 01, 2024 184.17 184.98 182.83 182.97 1,053,157 -0.19(-0.10%)
Oct 31, 2024 184.94 186.22 181.80 183.16 1,363,447 -2.58(-1.39%)
Oct 30, 2024 188.12 188.36 184.20 185.74 1,424,623 -0.12(-0.06%)
Oct 29, 2024 182.00 186.88 177.25 185.86 2,169,615 +16.13(+9.50%)
Oct 28, 2024 169.83 170.54 168.52 169.73 779,332 +1.02(+0.60%)
Oct 25, 2024 170.25 171.35 168.54 168.71 592,688 -0.08(-0.05%)
Oct 24, 2024 168.41 169.94 167.31 168.79 570,930 +0.48(+0.29%)
Oct 23, 2024 167.10 168.43 166.75 168.31 570,761 +0.76(+0.45%)
Oct 22, 2024 168.93 169.95 167.06 167.55 634,238 -2.13(-1.26%)
Oct 21, 2024 169.84 170.15 168.54 169.68 365,186 +0.16(+0.09%)
Oct 18, 2024 168.76 169.72 166.65 169.52 579,796 +1.17(+0.69%)
Oct 17, 2024 168.75 169.52 167.74 168.35 746,838 +0.28(+0.17%)
Oct 16, 2024 167.42 168.62 167.20 168.07 611,430 +0.37(+0.22%)
Oct 15, 2024 169.77 170.08 167.50 167.70 616,445 -0.93(-0.55%)
Oct 14, 2024 167.75 169.17 167.33 168.63 477,471 +1.43(+0.86%)
Oct 11, 2024 165.29 167.51 165.24 167.20 428,521 +2.65(+1.61%)
Oct 10, 2024 167.43 167.55 163.56 164.55 698,100 -3.12(-1.86%)
Oct 09, 2024 167.06 167.88 166.43 167.67 540,055 +1.05(+0.63%)
Oct 08, 2024 167.30 168.02 165.89 166.62 575,617 -0.04(-0.02%)
Oct 07, 2024 166.00 167.64 164.70 166.66 513,014 +0.27(+0.16%)
Oct 04, 2024 165.99 166.48 164.13 166.39 583,897 +1.24(+0.75%)
Oct 03, 2024 165.17 165.81 164.43 165.15 723,453 -0.05(-0.03%)
Oct 02, 2024 164.50 166.01 163.40 165.20 635,598 +0.19(+0.12%)
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.