Leidos Holdings Inc (NY: LDOS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	101.52	102.38	99.89	100.23	1,364,598	-1.47(-1.45%)
Apr 28, 2022	103.21	103.21	101.04	101.70	1,081,442	-1.17(-1.14%)
Apr 27, 2022	103.33	103.98	102.21	102.87	709,209	-0.38(-0.37%)
Apr 26, 2022	103.79	105.34	103.21	103.25	713,219	-0.52(-0.50%)
Apr 25, 2022	104.48	104.48	102.11	103.77	1,053,257	-1.05(-1.00%)
Apr 22, 2022	105.85	106.69	104.71	104.82	547,227	-1.48(-1.39%)
Apr 21, 2022	106.67	106.92	105.83	106.30	659,290	-0.09(-0.08%)
Apr 20, 2022	106.48	107.59	106.12	106.39	603,759	+0.25(+0.24%)
Apr 19, 2022	105.96	107.11	105.64	106.13	607,313	+0.34(+0.32%)
Apr 18, 2022	105.33	106.82	104.99	105.79	675,245	+0.19(+0.18%)
Apr 14, 2022	105.74	107.14	105.36	105.60	603,505	+0.32(+0.30%)
Apr 13, 2022	105.11	106.10	104.32	105.28	506,774	+0.42(+0.40%)
Apr 12, 2022	104.71	106.41	104.60	104.86	512,166	+0.13(+0.12%)
Apr 11, 2022	104.87	105.99	104.06	104.74	716,827	+0.17(+0.17%)
Apr 08, 2022	105.40	106.39	104.47	104.56	771,009	-0.08(-0.07%)
Apr 07, 2022	104.09	104.96	103.31	104.64	1,468,355	+0.57(+0.55%)
Apr 06, 2022	103.92	105.20	103.80	104.07	1,261,431	+0.27(+0.26%)
Apr 05, 2022	103.86	105.43	103.35	103.80	894,365	-0.03(-0.03%)
Apr 04, 2022	104.81	104.88	102.95	103.83	682,849	-1.04(-0.99%)
Apr 01, 2022	104.29	105.49	103.53	104.86	618,117	+0.27(+0.26%)
Mar 31, 2022	104.64	105.93	104.14	104.59	963,031	-0.39(-0.37%)
Mar 30, 2022	103.97	105.58	103.96	104.98	856,929	+1.03(+0.99%)
Mar 29, 2022	104.34	104.86	102.88	103.95	769,925	-1.64(-1.55%)
Mar 28, 2022	104.91	105.88	103.84	105.59	582,594	+0.50(+0.48%)
Mar 25, 2022	104.53	106.14	103.70	105.09	582,646	+0.96(+0.92%)
Mar 24, 2022	102.26	105.24	101.92	104.13	768,733	+0.69(+0.66%)
Mar 23, 2022	103.18	103.96	102.34	103.44	975,106	+0.40(+0.39%)
Mar 22, 2022	103.00	104.33	102.44	103.04	840,291	+0.05(+0.05%)
Mar 21, 2022	102.13	104.58	101.94	103.00	961,193	+0.86(+0.84%)
Mar 18, 2022	100.11	102.76	99.96	102.13	4,051,333	+1.44(+1.43%)
Mar 17, 2022	99.31	101.51	98.33	100.69	1,195,442	+1.87(+1.89%)
Mar 16, 2022	100.36	101.31	97.29	98.82	1,249,377	-1.85(-1.84%)
Mar 15, 2022	99.17	100.75	98.70	100.67	923,308	+1.47(+1.48%)
Mar 14, 2022	98.90	100.07	98.10	99.20	1,034,644	+0.81(+0.83%)
Mar 11, 2022	99.45	100.46	98.32	98.39	761,892	-1.01(-1.02%)
Mar 10, 2022	98.74	100.51	98.43	99.40	649,823	+0.13(+0.13%)
Mar 09, 2022	98.49	100.62	96.57	99.27	1,371,842	+0.67(+0.68%)
Mar 08, 2022	102.28	102.75	98.34	98.61	1,377,983	-4.50(-4.36%)
Mar 07, 2022	104.20	105.55	102.45	103.11	1,441,439	-0.82(-0.79%)
Mar 04, 2022	101.41	103.98	100.84	103.92	1,484,098	+2.54(+2.50%)
Mar 03, 2022	101.04	101.82	99.90	101.39	1,446,106	+1.00(+1.00%)
Mar 02, 2022	100.95	101.23	97.53	100.38	1,555,682	-0.69(-0.68%)
Mar 01, 2022	99.13	102.12	99.07	101.07	2,151,256	+2.81(+2.86%)
Feb 28, 2022	93.98	98.63	93.49	98.26	3,097,069	+4.53(+4.83%)
Feb 25, 2022	92.47	93.95	92.72	93.74	1,299,808	+1.61(+1.75%)
Feb 24, 2022	87.97	92.17	87.21	92.12	1,822,043	+4.27(+4.87%)
Feb 23, 2022	88.00	89.42	87.43	87.85	1,261,092	+0.35(+0.40%)
Feb 22, 2022	89.66	89.78	87.06	87.50	1,366,637	-2.24(-2.49%)
Feb 18, 2022				89.74	0	+1.16(+1.31%)
Feb 17, 2022	84.15	88.76	83.94	88.58	1,464,572	+2.98(+3.48%)
Feb 16, 2022	81.17	85.75	80.84	85.60	1,832,709	+4.07(+4.99%)
Feb 15, 2022	79.63	82.05	78.22	81.53	2,012,031	-2.76(-3.27%)
Feb 14, 2022	85.86	85.86	83.58	84.29	1,761,981	-1.57(-1.83%)
Feb 11, 2022	84.70	86.26	84.04	85.86	1,156,434	+1.18(+1.39%)
Feb 10, 2022	84.77	86.16	84.50	84.69	896,923	-0.64(-0.75%)
Feb 09, 2022	83.72	85.37	83.39	85.32	1,080,096	+1.93(+2.31%)
Feb 08, 2022	86.10	86.10	82.91	83.39	1,309,570	-2.07(-2.43%)
Feb 07, 2022	86.22	86.30	85.12	85.47	843,055	-0.47(-0.55%)
Feb 04, 2022	86.63	86.70	84.68	85.94	716,235	-0.88(-1.01%)
Feb 03, 2022	86.94	87.57		86.82	609,545	-0.01(-0.01%)
Feb 02, 2022	85.15	87.20	84.51	86.83	966,664	+1.37(+1.60%)