Leidos Holdings Inc (NY: LDOS )

100.66 USD +0.32 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 100.51 100.84 100.00 100.66 661,689 +0.32(+0.32%)
Apr 08, 2021 98.97 100.79 98.73 100.34 646,402 +1.81(+1.84%)
Apr 07, 2021 99.87 100.60 98.40 98.53 488,833 -1.19(-1.19%)
Apr 06, 2021 99.14 100.48 98.62 99.72 889,497 -0.20(-0.20%)
Apr 05, 2021 99.18 100.35 98.31 99.92 728,414 +3.47(+3.60%)
Apr 01, 2021 96.78 97.21 95.80 96.45 605,500 +0.17(+0.18%)
Mar 31, 2021 96.57 97.08 95.54 96.28 811,899 -0.39(-0.40%)
Mar 30, 2021 97.91 98.10 95.14 96.67 686,445 -1.51(-1.54%)
Mar 29, 2021 96.19 98.59 96.00 98.18 827,562 +1.98(+2.06%)
Mar 26, 2021 95.98 96.30 93.50 96.20 1,146,700 -0.06(-0.06%)
Mar 25, 2021 95.12 96.40 94.12 96.26 570,354 +1.38(+1.45%)
Mar 24, 2021 94.58 95.94 94.51 94.88 581,608 +0.64(+0.68%)
Mar 23, 2021 95.04 96.04 93.68 94.24 692,132 -1.23(-1.29%)
Mar 22, 2021 94.60 95.62 93.23 95.47 806,343 +0.52(+0.55%)
Mar 19, 2021 97.51 97.51 94.95 94.95 1,548,300 -2.06(-2.12%)
Mar 18, 2021 97.00 98.55 96.35 97.01 915,803 -0.28(-0.29%)
Mar 17, 2021 95.22 97.67 94.24 97.29 786,197 +2.64(+2.79%)
Mar 16, 2021 94.90 95.73 93.54 94.65 962,575 -0.63(-0.66%)
Mar 15, 2021 94.92 95.96 94.52 95.28 776,281 +0.35(+0.37%)
Mar 12, 2021 94.23 95.02 93.88 94.93 662,000 +0.30(+0.32%)
Mar 11, 2021 94.67 95.77 94.07 94.63 811,468 +0.16(+0.17%)
Mar 10, 2021 93.66 95.23 93.11 94.47 577,928 +1.21(+1.30%)
Mar 09, 2021 92.64 94.96 92.61 93.26 924,561 +1.26(+1.37%)
Mar 08, 2021 90.81 93.72 90.12 92.00 734,677 +1.28(+1.41%)
Mar 05, 2021 89.90 91.26 88.85 90.72 1,449,200 +1.64(+1.84%)
Mar 04, 2021 90.27 91.10 88.17 89.08 1,382,296 -1.19(-1.32%)
Mar 03, 2021 90.45 91.71 89.20 90.27 1,318,200 +0.23(+0.26%)
Mar 02, 2021 91.89 92.84 90.04 90.04 1,214,013 -2.40(-2.60%)
Mar 01, 2021 89.69 93.18 89.28 92.44 1,589,482 +3.99(+4.51%)
Feb 26, 2021 89.11 91.25 88.43 88.45 4,607,500 -0.68(-0.76%)
Feb 25, 2021 90.00 90.25 87.97 89.13 1,707,867 -1.25(-1.38%)
Feb 24, 2021 92.33 92.62 89.73 90.38 1,609,996 -3.13(-3.35%)
Feb 23, 2021 97.00 98.83 91.55 93.51 3,113,830 -10.29(-9.91%)
Feb 22, 2021 103.55 104.76 101.88 103.80 1,326,479 +0.04(+0.04%)
Feb 19, 2021 105.45 105.45 102.75 103.76 1,061,800 -1.27(-1.21%)
Feb 18, 2021 105.00 105.89 104.03 105.03 706,119 -0.45(-0.43%)
Feb 17, 2021 104.34 105.90 103.62 105.48 656,778 +0.26(+0.25%)
Feb 16, 2021 108.63 108.63 103.59 105.22 1,438,844 -2.58(-2.39%)
Feb 12, 2021 109.23 109.62 107.47 107.80 730,900 -1.98(-1.80%)
Feb 11, 2021 108.89 110.38 108.89 109.78 541,913 +0.43(+0.39%)
Feb 10, 2021 110.02 110.49 108.46 109.35 456,646 -0.39(-0.36%)
Feb 09, 2021 108.36 110.03 107.77 109.74 541,759 +1.65(+1.53%)
Feb 08, 2021 107.36 109.02 106.91 108.09 621,184 +1.33(+1.25%)
Feb 05, 2021 106.95 108.22 106.40 106.76 721,400 -0.51(-0.48%)
Feb 04, 2021 105.50 107.27 104.24 107.27 851,571 +3.80(+3.67%)
Feb 03, 2021 105.19 105.77 103.30 103.47 854,273 -2.35(-2.22%)
Feb 02, 2021 105.82 106.42 103.96 105.82 745,845 +0.76(+0.72%)
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.