Leidos Holdings Inc (NY: LDOS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	138.72	140.54	134.76	139.85	3,733,486	+8.58(+6.53%)
Apr 29, 2024	129.96	131.99	129.94	131.27	1,412,429	+1.26(+0.97%)
Apr 26, 2024	129.09	130.60	128.46	130.02	894,397	+0.48(+0.37%)
Apr 25, 2024	128.03	129.80	127.88	129.54	704,895	+0.98(+0.76%)
Apr 24, 2024	128.20	130.01	127.70	128.56	830,874	+0.22(+0.17%)
Apr 23, 2024	126.43	128.44	126.05	128.34	1,223,375	+2.64(+2.10%)
Apr 22, 2024	125.41	126.72	124.66	125.70	1,024,158	+1.12(+0.90%)
Apr 19, 2024	124.14	125.12	123.47	124.58	942,915	+1.15(+0.93%)
Apr 18, 2024	124.27	124.88	122.95	123.43	870,477	-0.60(-0.48%)
Apr 17, 2024	124.75	124.75	122.90	124.03	1,078,691	-0.28(-0.22%)
Apr 16, 2024	125.49	125.49	123.99	124.31	874,153	-0.24(-0.19%)
Apr 15, 2024	126.67	127.01	123.87	124.55	819,678	-0.85(-0.68%)
Apr 12, 2024	125.98	126.75	124.60	125.40	787,157	-0.91(-0.72%)
Apr 11, 2024	126.03	127.52	125.25	126.31	719,771	+0.42(+0.33%)
Apr 10, 2024	125.57	126.81	124.79	125.89	742,117	-0.88(-0.69%)
Apr 09, 2024	129.12	129.36	126.40	126.77	716,301	-2.13(-1.66%)
Apr 08, 2024	128.32	129.92	127.89	128.90	781,897	+0.58(+0.45%)
Apr 05, 2024	128.35	129.05	127.44	128.32	690,168	-0.05(-0.04%)
Apr 04, 2024	129.51	129.76	128.00	128.37	548,567	-0.30(-0.23%)
Apr 03, 2024	128.53	129.65	128.35	128.67	721,670	+0.06(+0.05%)
Apr 02, 2024	130.08	130.08	128.44	128.61	557,452	-1.47(-1.13%)
Apr 01, 2024	130.47	130.57	129.50	130.08	445,654	-0.67(-0.51%)
Mar 28, 2024	130.57	130.77	130.77	130.74	684,733	+0.55(+0.42%)
Mar 27, 2024	129.96	130.38	129.27	130.20	671,329	+1.18(+0.91%)
Mar 26, 2024	127.73	129.22	127.73	129.02	589,740	+1.14(+0.89%)
Mar 25, 2024	128.87	129.43	127.88	127.88	441,174	-0.92(-0.71%)
Mar 22, 2024	129.16	129.34	128.34	128.80	618,902	-0.01(-0.01%)
Mar 21, 2024	127.77	129.63	127.11	128.81	517,468	+1.27(+0.99%)
Mar 20, 2024	127.58	128.68	126.98	127.54	750,987	+0.00(+0.00%)
Mar 19, 2024	126.10	127.58	126.10	127.54	736,324	+1.53(+1.21%)
Mar 18, 2024	126.89	127.54	125.23	126.02	1,475,620	-1.57(-1.23%)
Mar 15, 2024	126.15	127.67	125.88	127.58	1,804,592	+0.13(+0.10%)
Mar 14, 2024	127.14	127.46	125.47	127.45	748,115	+0.10(+0.08%)
Mar 13, 2024	126.91	127.80	126.42	127.35	842,223	+0.82(+0.65%)
Mar 12, 2024	126.36	126.77	125.17	126.53	898,926	-0.01(-0.01%)
Mar 11, 2024	127.23	127.43	125.97	126.54	660,255	-1.50(-1.17%)
Mar 08, 2024	128.98	129.22	127.39	128.04	534,196	-1.02(-0.79%)
Mar 07, 2024	129.50	129.66	127.67	129.06	922,812	-0.04(-0.03%)
Mar 06, 2024	128.59	129.14	127.81	129.10	557,324	+0.53(+0.41%)
Mar 05, 2024	129.07	129.37	127.66	128.58	692,262	-0.22(-0.17%)
Mar 04, 2024	127.11	129.01	126.73	128.79	665,248	+2.07(+1.63%)
Mar 01, 2024	128.28	128.34	126.08	126.73	839,628	-0.42(-0.33%)
Feb 29, 2024	125.94	127.35	125.75	127.14	1,055,904	+1.29(+1.03%)
Feb 28, 2024	126.04	126.39	125.44	125.85	785,063	-0.02(-0.02%)
Feb 27, 2024	124.80	126.00	124.64	125.87	1,072,408	+0.89(+0.71%)
Feb 26, 2024	125.54	126.17	124.74	124.99	1,054,861	-0.37(-0.29%)
Feb 23, 2024	124.50	125.95	124.50	125.36	1,118,142	+1.30(+1.05%)
Feb 22, 2024	123.31	124.65	122.89	124.05	1,037,975	+0.80(+0.65%)
Feb 21, 2024	122.80	124.19	122.07	123.26	1,092,369	+0.45(+0.36%)
Feb 20, 2024	123.15	124.26	122.55	122.81	1,327,027	-0.33(-0.27%)
Feb 16, 2024	121.52	124.23	120.36	123.14	1,384,894	+1.63(+1.34%)
Feb 15, 2024	121.69	122.48	120.30	121.51	1,781,525	+0.69(+0.57%)
Feb 14, 2024	121.25	121.81	118.64	120.82	1,562,259	+0.22(+0.18%)
Feb 13, 2024	118.98	121.81	117.74	120.60	2,481,109	+6.68(+5.87%)
Feb 12, 2024	113.16	114.75	113.03	113.92	1,208,761	+1.02(+0.91%)
Feb 09, 2024	112.99	113.59	112.36	112.89	821,387	+0.26(+0.23%)
Feb 08, 2024	112.27	113.08	111.90	112.64	802,873	+0.19(+0.17%)
Feb 07, 2024	111.70	112.78	111.32	112.45	644,232	+0.92(+0.82%)
Feb 06, 2024	110.03	112.28	109.99	111.53	612,474	+1.42(+1.29%)
Feb 05, 2024	109.53	110.54	108.36	110.11	751,015	-0.20(-0.18%)
Feb 02, 2024	110.00	110.82	109.42	110.31	430,841	+0.08(+0.07%)