Leidos Holdings Inc (NY: LDOS )

150.80 +0.56 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 150.53 151.48 150.04 150.80 704,404 +0.56(+0.37%)
Jul 17, 2024 151.81 152.74 150.05 150.24 1,243,838 -1.57(-1.03%)
Jul 16, 2024 149.64 152.61 149.44 151.81 616,258 +2.85(+1.91%)
Jul 15, 2024 150.15 151.14 148.88 148.96 935,437 -0.96(-0.64%)
Jul 12, 2024 148.95 151.42 148.53 149.92 964,860 +0.97(+0.65%)
Jul 11, 2024 148.74 149.30 147.86 148.95 714,178 +0.11(+0.07%)
Jul 10, 2024 145.91 148.89 145.91 148.84 1,018,485 +3.79(+2.61%)
Jul 09, 2024 145.76 146.50 144.77 145.05 550,676 -0.51(-0.35%)
Jul 08, 2024 146.00 146.76 145.51 145.56 425,907 +0.05(+0.03%)
Jul 05, 2024 146.64 147.17 144.81 145.51 411,555 -1.13(-0.77%)
Jul 03, 2024 145.64 146.74 145.27 146.64 297,334 +0.78(+0.53%)
Jul 02, 2024 145.47 146.62 145.05 145.86 517,527 +0.30(+0.21%)
Jul 01, 2024 146.58 147.49 144.72 145.56 633,941 -0.32(-0.22%)
Jun 28, 2024 147.59 148.66 144.77 145.88 1,835,241 -1.30(-0.88%)
Jun 27, 2024 146.75 147.46 145.80 147.18 763,205 +0.79(+0.54%)
Jun 26, 2024 147.74 147.95 145.82 146.39 1,094,822 -1.90(-1.28%)
Jun 25, 2024 148.60 149.25 147.03 148.29 658,654 -0.27(-0.18%)
Jun 24, 2024 146.87 149.49 146.48 148.56 1,216,398 +1.99(+1.36%)
Jun 21, 2024 145.69 146.62 144.21 146.57 1,864,348 +0.56(+0.38%)
Jun 20, 2024 143.61 146.57 143.61 146.01 801,254 +2.14(+1.49%)
Jun 18, 2024 143.64 144.66 143.07 143.87 741,127 +0.01(+0.01%)
Jun 17, 2024 143.29 144.12 141.76 143.86 859,165 +0.16(+0.11%)
Jun 14, 2024 142.78 143.73 142.09 143.70 737,300 -0.07(-0.05%)
Jun 13, 2024 143.80 144.43 143.25 143.77 620,491 -0.43(-0.30%)
Jun 12, 2024 143.77 145.00 143.16 144.20 552,820 +0.80(+0.56%)
Jun 11, 2024 143.96 143.96 142.73 143.40 707,294 -0.94(-0.65%)
Jun 10, 2024 144.38 144.67 143.28 144.34 792,818 -0.13(-0.09%)
Jun 07, 2024 144.04 145.39 143.66 144.47 666,175 +0.61(+0.42%)
Jun 06, 2024 145.21 145.56 142.73 143.86 616,761 -1.43(-0.98%)
Jun 05, 2024 144.19 145.59 143.25 145.29 547,003 +1.15(+0.80%)
Jun 04, 2024 144.90 144.93 143.43 144.14 1,089,668 -1.00(-0.69%)
Jun 03, 2024 146.28 146.42 143.28 145.14 1,027,171 -1.53(-1.04%)
May 31, 2024 145.02 146.71 144.34 146.66 1,569,310 +1.77(+1.22%)
May 30, 2024 145.66 145.97 144.63 144.90 733,396 -0.44(-0.30%)
May 29, 2024 146.37 146.92 145.11 145.34 675,543 -1.85(-1.26%)
May 28, 2024 149.93 150.18 146.78 147.19 747,646 -3.56(-2.36%)
May 24, 2024 150.54 150.92 149.60 150.75 693,530 +1.38(+0.92%)
May 23, 2024 149.68 150.76 148.53 149.38 765,773 -0.15(-0.10%)
May 22, 2024 149.87 150.71 149.24 149.53 1,010,576 -0.36(-0.24%)
May 21, 2024 149.24 149.95 149.20 149.88 610,023 +0.84(+0.56%)
May 20, 2024 148.52 149.10 147.53 149.05 476,938 +0.77(+0.52%)
May 17, 2024 147.53 148.34 146.61 148.28 676,259 +1.11(+0.75%)
May 16, 2024 147.03 148.33 146.77 147.17 604,593 +0.31(+0.21%)
May 15, 2024 146.26 147.77 146.26 146.86 943,948 +0.65(+0.44%)
May 14, 2024 145.60 146.54 144.99 146.21 788,711 +0.51(+0.35%)
May 13, 2024 147.17 147.39 145.68 145.71 972,408 -1.39(-0.94%)
May 10, 2024 146.86 147.41 146.34 147.09 669,283 +0.65(+0.44%)
May 09, 2024 145.47 146.61 144.75 146.44 1,069,486 +1.33(+0.91%)
May 08, 2024 143.12 145.12 143.12 145.12 1,224,900 +2.64(+1.86%)
May 07, 2024 143.47 143.78 142.37 142.47 1,019,561 +0.23(+0.16%)
May 06, 2024 142.03 142.91 141.30 142.24 1,861,197 +0.95(+0.67%)
May 03, 2024 142.27 142.69 140.85 141.30 1,314,728 -0.99(-0.69%)
May 02, 2024 141.94 142.97 140.36 142.28 1,724,626 +0.47(+0.33%)
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.