Leidos Holdings Inc (NY: LDOS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2024	139.34	142.52	138.24	141.81	1,955,407	+1.97(+1.41%)
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%)
Feb 01, 2024	110.05	110.27	109.05	110.23	640,951	+0.38(+0.34%)
Jan 31, 2024	111.31	111.31	109.54	109.85	574,243	-1.13(-1.02%)
Jan 30, 2024	110.95	111.18	110.58	110.98	762,940	+0.10(+0.09%)
Jan 29, 2024	110.71	111.27	109.96	110.89	547,096	-0.04(-0.04%)
Jan 26, 2024	111.00	112.86	110.39	110.93	670,619	+0.82(+0.74%)
Jan 25, 2024	110.30	110.30	108.34	110.11	533,979	+0.57(+0.52%)
Jan 24, 2024	110.40	110.74	109.43	109.54	349,921	-0.41(-0.37%)
Jan 23, 2024	110.75	110.91	109.66	109.95	382,117	-0.70(-0.63%)
Jan 22, 2024	109.54	110.90	109.54	110.65	462,133	+1.38(+1.26%)
Jan 19, 2024	109.38	109.57	108.46	109.27	508,534	+0.15(+0.14%)
Jan 18, 2024	108.01	109.19	107.13	109.12	705,610	+1.21(+1.12%)
Jan 17, 2024	107.42	108.67	107.42	107.90	595,788	-0.23(-0.21%)
Jan 16, 2024	109.28	109.28	107.53	108.13	545,866	-1.44(-1.32%)
Jan 12, 2024	108.19	109.70	108.19	109.57	454,477	+1.36(+1.26%)
Jan 11, 2024	109.04	109.12	107.69	108.21	554,483	-0.89(-0.81%)
Jan 10, 2024	109.52	110.00	108.82	109.10	590,596	-0.51(-0.46%)
Jan 09, 2024	109.65	110.01	108.83	109.60	549,120	+0.05(+0.04%)
Jan 08, 2024	108.40	109.60	107.58	109.55	768,553	+1.42(+1.32%)
Jan 05, 2024	108.59	108.90	106.91	108.13	1,575,318	+0.92(+0.85%)
Jan 04, 2024	107.81	108.21	106.77	107.22	945,571	+0.16(+0.15%)
Jan 03, 2024	106.94	107.22	105.78	107.06	1,090,643	-0.34(-0.31%)
Jan 02, 2024	107.34	107.93	106.67	107.40	713,273	-0.24(-0.22%)
Dec 29, 2023	107.36	107.81	107.12	107.63	481,206	+0.30(+0.28%)
Dec 28, 2023	107.11	107.44	106.76	107.34	297,574	+0.12(+0.11%)
Dec 27, 2023	107.26	107.93	106.94	107.22	305,765	-0.08(-0.07%)
Dec 26, 2023	106.89	107.63	106.61	107.30	576,097	+0.27(+0.25%)
Dec 22, 2023	106.32	107.45	106.32	107.03	452,043	+1.03(+0.98%)
Dec 21, 2023	105.75	106.26	104.97	105.99	529,039	+0.71(+0.67%)
Dec 20, 2023	107.05	107.11	105.12	105.29	713,694	-1.82(-1.70%)
Dec 19, 2023	107.33	107.48	106.80	107.11	1,059,320	-0.18(-0.17%)
Dec 18, 2023	107.59	108.04	106.60	107.29	528,460	+0.34(+0.32%)
Dec 15, 2023	107.09	107.97	106.31	106.95	1,784,443	-1.13(-1.05%)
Dec 14, 2023	109.36	109.55	106.92	108.08	887,083	-1.10(-1.01%)
Dec 13, 2023	108.08	109.23	107.79	109.19	671,383	+1.16(+1.07%)
Dec 12, 2023	107.28	108.46	106.91	108.03	542,337	+0.69(+0.65%)
Dec 11, 2023	107.63	107.91	106.82	107.33	915,071	-0.18(-0.17%)
Dec 08, 2023	107.93	108.31	107.30	107.51	1,011,732	-0.19(-0.17%)
Dec 07, 2023	108.99	109.30	107.39	107.70	719,862	-1.01(-0.93%)
Dec 06, 2023	108.82	109.87	108.35	108.71	664,444	-0.30(-0.27%)
Dec 05, 2023	110.00	110.00	108.78	109.01	497,151	-1.29(-1.17%)
Dec 04, 2023	108.17	110.39	108.02	110.30	837,507	+2.34(+2.17%)
Dec 01, 2023	106.16	107.97	105.84	107.96	709,379	+1.61(+1.51%)
Nov 30, 2023	105.32	106.38	104.76	106.35	1,024,446	+1.09(+1.04%)
Nov 29, 2023	105.63	105.97	104.79	105.26	640,788	-0.12(-0.11%)
Nov 28, 2023	105.92	106.43	105.37	105.38	517,700	-0.41(-0.38%)
Nov 27, 2023	105.57	105.94	105.18	105.79	405,055	-0.01(-0.01%)
Nov 24, 2023	105.76	106.29	105.53	105.80	239,380	+0.44(+0.41%)
Nov 22, 2023	104.73	105.73	104.55	105.36	532,850	+0.64(+0.61%)
Nov 21, 2023	104.99	105.52	104.39	104.72	460,895	-0.25(-0.24%)
Nov 20, 2023	104.05	105.45	103.78	104.96	671,539	+0.65(+0.63%)
Nov 17, 2023	104.99	104.99	103.98	104.31	737,918	+0.59(+0.56%)
Nov 16, 2023	104.20	104.89	103.69	103.72	656,862	-0.29(-0.28%)
Nov 15, 2023	104.06	104.50	103.36	104.01	693,747	-0.02(-0.02%)
Nov 14, 2023	104.01	104.52	102.88	104.03	793,272	+0.56(+0.55%)
Nov 13, 2023	102.53	103.89	101.79	103.47	679,353	+0.85(+0.83%)
Nov 10, 2023	102.07	102.95	101.82	102.61	662,370	+1.03(+1.01%)
Nov 09, 2023	102.42	102.64	101.35	101.58	673,682	-0.50(-0.48%)
Nov 08, 2023	101.84	102.44	101.29	102.08	689,836	+0.20(+0.19%)
Nov 07, 2023	102.09	102.67	101.65	101.88	728,898	-0.51(-0.49%)
Nov 06, 2023	102.80	102.95	101.89	102.39	794,312	-0.61(-0.60%)
Nov 03, 2023	102.72	104.36	102.57	103.00	1,206,521	+0.75(+0.74%)
Nov 02, 2023	100.34	102.55	99.26	102.25	1,440,235	+1.98(+1.98%)
Nov 01, 2023	99.13	101.00	97.40	100.27	1,744,976	+2.04(+2.08%)
Oct 31, 2023	94.66	98.85	93.71	98.23	2,312,981	+7.26(+7.99%)
Oct 30, 2023	91.49	91.88	89.71	90.96	808,161	+1.29(+1.44%)
Oct 27, 2023	90.73	91.27	89.48	89.67	543,632	-1.57(-1.72%)
Oct 26, 2023	90.51	91.84	89.82	91.24	603,360	+0.74(+0.82%)
Oct 25, 2023	90.25	91.50	90.25	90.50	477,290	+0.31(+0.34%)
Oct 24, 2023	91.59	92.04	90.01	90.19	540,249	-0.86(-0.95%)
Oct 23, 2023	91.56	92.32	91.05	91.05	397,168	-0.82(-0.90%)
Oct 20, 2023	93.15	93.33	91.84	91.87	656,473	-0.69(-0.75%)
Oct 19, 2023	93.43	93.97	92.35	92.57	443,691	-0.85(-0.91%)
Oct 18, 2023	94.50	94.50	93.25	93.42	427,779	-1.19(-1.26%)
Oct 17, 2023	94.57	95.80	94.37	94.61	587,336	+0.06(+0.06%)
Oct 16, 2023	94.55	95.14	93.91	94.55	543,088	+0.52(+0.55%)
Oct 13, 2023	94.43	94.89	93.28	94.03	705,040	+0.38(+0.40%)
Oct 12, 2023	94.97	94.97	92.85	93.66	651,788	-1.12(-1.18%)
Oct 11, 2023	93.53	94.91	93.47	94.78	643,548	+1.34(+1.43%)
Oct 10, 2023	93.85	94.16	93.03	93.44	732,312	-0.12(-0.13%)
Oct 09, 2023	91.01	94.20	91.01	93.56	973,438	+3.40(+3.77%)
Oct 06, 2023	89.14	90.52	88.41	90.16	579,325	+0.53(+0.59%)
Oct 05, 2023	90.38	90.80	89.09	89.63	495,928	-0.87(-0.96%)
Oct 04, 2023	91.70	92.16	89.81	90.51	820,252	-1.31(-1.42%)
Oct 03, 2023	92.77	93.58	91.69	91.81	670,922	-0.55(-0.59%)
Oct 02, 2023	91.19	93.09	91.05	92.36	903,466	+1.03(+1.13%)
Sep 29, 2023	91.54	92.18	90.66	91.33	560,660	+0.02(+0.02%)
Sep 28, 2023	91.33	91.69	91.01	91.31	384,119	+0.15(+0.16%)
Sep 27, 2023	90.39	91.61	90.16	91.16	432,305	+1.00(+1.11%)
Sep 26, 2023	90.04	90.64	89.77	90.16	408,833	-0.38(-0.42%)
Sep 25, 2023	90.12	90.80	90.43	90.54	417,353	+0.23(+0.25%)
Sep 22, 2023	91.47	91.79	90.16	90.31	499,273	-1.26(-1.37%)
Sep 21, 2023	92.83	92.83	91.53	91.57	490,051	-1.44(-1.55%)
Sep 20, 2023	93.34	94.05	92.75	93.00	480,311	+0.16(+0.17%)
Sep 19, 2023	92.85	93.03	92.27	92.84	768,383	+0.12(+0.13%)
Sep 18, 2023	93.48	93.48	92.54	92.73	730,780	-0.47(-0.50%)
Sep 15, 2023	93.94	94.11	92.48	93.19	1,925,783	-1.08(-1.15%)
Sep 14, 2023	94.14	94.91	93.72	94.27	662,994	+0.46(+0.49%)
Sep 13, 2023	94.82	94.96	93.35	93.82	399,706	-0.74(-0.78%)
Sep 12, 2023	94.15	94.89	93.80	94.56	467,468	-0.12(-0.13%)
Sep 11, 2023	94.35	94.82	93.94	94.67	446,109	+0.10(+0.10%)
Sep 08, 2023	94.47	94.84	94.10	94.58	518,817	+0.06(+0.06%)
Sep 07, 2023	95.52	95.76	94.06	94.52	962,990	-0.76(-0.80%)
Sep 06, 2023	96.07	96.28	95.17	95.28	552,515	-0.94(-0.97%)
Sep 05, 2023	97.27	97.31	96.21	96.21	555,422	-1.36(-1.40%)
Sep 01, 2023	97.19	99.02	97.19	97.58	795,930	+1.31(+1.36%)
Aug 31, 2023	97.19	97.41	96.21	96.26	1,353,765	-0.44(-0.46%)
Aug 30, 2023	95.99	96.94	95.93	96.71	418,469	+1.12(+1.17%)
Aug 29, 2023	95.76	95.89	94.90	95.59	379,990	-0.03(-0.03%)
Aug 28, 2023	94.50	95.68	94.27	95.62	570,897	+1.06(+1.12%)
Aug 25, 2023	95.67	95.67	94.30	94.57	354,673	-0.61(-0.64%)
Aug 24, 2023	93.79	95.61	93.78	95.18	579,089	+0.90(+0.95%)
Aug 23, 2023	94.35	94.52	93.78	94.28	742,069	+0.11(+0.12%)
Aug 22, 2023	94.80	95.17	93.88	94.17	1,209,278	-1.07(-1.12%)
Aug 21, 2023	94.57	95.29	94.43	95.24	702,010	+0.37(+0.39%)
Aug 18, 2023	94.81	95.35	94.38	94.87	3,432,245	-0.21(-0.22%)
Aug 17, 2023	95.66	96.55	95.01	95.08	829,998	-0.47(-0.50%)
Aug 16, 2023	96.28	96.54	95.48	95.55	572,372	-0.80(-0.83%)
Aug 15, 2023	96.61	97.23	96.21	96.35	646,112	-0.56(-0.58%)
Aug 14, 2023	96.53	97.39	96.20	96.92	711,486	+0.50(+0.52%)
Aug 11, 2023	96.15	96.74	95.49	96.41	602,363	+0.33(+0.34%)
Aug 10, 2023	96.02	96.53	95.53	96.09	594,864	-0.23(-0.24%)
Aug 09, 2023	95.70	96.60	95.44	96.31	460,309	+0.55(+0.58%)
Aug 08, 2023	96.19	96.19	95.13	95.76	600,982	-0.62(-0.65%)
Aug 07, 2023	96.00	96.72	95.69	96.38	1,176,793	+0.52(+0.55%)
Aug 04, 2023	97.81	97.89	95.57	95.86	870,911	-1.28(-1.32%)
Aug 03, 2023	97.45	97.67	96.35	97.14	948,488	-0.15(-0.15%)
Aug 02, 2023	98.71	99.04	97.04	97.29	947,548	-1.41(-1.43%)
Aug 01, 2023	94.77	100.32	94.36	98.70	2,054,798	+6.37(+6.90%)
Jul 31, 2023	93.01	93.47	92.21	92.33	1,298,723	-0.22(-0.23%)
Jul 28, 2023	91.83	92.56	91.56	92.55	901,545	+1.57(+1.73%)
Jul 27, 2023	92.60	92.93	90.92	90.98	1,218,106	-1.50(-1.62%)
Jul 26, 2023	91.26	92.65	91.26	92.48	832,976	+1.45(+1.59%)
Jul 25, 2023	89.87	91.11	89.79	91.03	664,396	+0.77(+0.85%)
Jul 24, 2023	90.47	90.77	90.00	90.26	533,070	+0.12(+0.13%)
Jul 21, 2023	90.46	90.47	89.73	90.14	632,287	-0.05(-0.05%)
Jul 20, 2023	89.47	90.24	89.36	90.19	561,493	+0.80(+0.89%)
Jul 19, 2023	89.52	90.00	88.61	89.39	752,762	+0.20(+0.22%)
Jul 18, 2023	89.54	90.34	88.76	89.20	772,025	-0.13(-0.14%)
Jul 17, 2023	88.61	89.46	88.59	89.32	800,846	+0.64(+0.72%)
Jul 14, 2023	88.37	88.86	87.77	88.68	870,020	-0.04(-0.04%)
Jul 13, 2023	88.00	89.05	87.68	88.72	669,422	+0.73(+0.83%)
Jul 12, 2023	88.85	88.93	87.91	87.99	1,034,518	-0.38(-0.42%)
Jul 11, 2023	86.96	88.58	86.92	88.37	772,861	+1.46(+1.68%)
Jul 10, 2023	86.61	87.65	86.61	86.91	672,788	-0.01(-0.01%)
Jul 07, 2023	87.07	87.94	86.66	86.91	940,604	-0.39(-0.45%)
Jul 06, 2023	87.13	87.70	86.58	87.31	771,764	-0.21(-0.24%)
Jul 05, 2023	86.88	88.00	86.60	87.52	806,763	+0.23(+0.26%)