Leidos Holdings Inc (NY: LDOS )

90.72 USD +1.64 (+1.84%)
Official Closing Price Updated: 7:35 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 107.05 107.12 102.59 105.06 1,037,449 -1.00(-0.94%)
Jan 29, 2021 106.83 108.45 105.90 106.06 983,100 -2.50(-2.30%)
Jan 28, 2021 111.79 112.74 108.27 108.56 772,504 -2.81(-2.52%)
Jan 27, 2021 110.05 112.28 109.33 111.37 896,004 -0.41(-0.37%)
Jan 26, 2021 113.36 113.63 111.78 111.78 416,383 -0.92(-0.82%)
Jan 25, 2021 111.81 113.75 110.89 112.70 800,448 +0.65(+0.58%)
Jan 22, 2021 109.00 112.57 108.52 112.05 726,600 +2.74(+2.51%)
Jan 21, 2021 109.33 110.50 108.68 109.31 555,567 -0.33(-0.30%)
Jan 20, 2021 109.36 110.53 108.51 109.64 491,476 +0.55(+0.50%)
Jan 19, 2021 107.90 111.60 107.67 109.09 844,436 +1.93(+1.80%)
Jan 15, 2021 105.92 107.62 105.32 107.16 605,100 +0.89(+0.84%)
Jan 14, 2021 105.49 108.22 104.67 106.27 613,025 +0.68(+0.64%)
Jan 13, 2021 105.57 106.55 104.50 105.59 667,834 +0.21(+0.20%)
Jan 12, 2021 103.61 105.53 102.95 105.38 582,362 +1.39(+1.34%)
Jan 11, 2021 105.50 106.28 103.78 103.99 671,484 -0.67(-0.64%)
Jan 08, 2021 104.42 105.84 103.62 104.66 582,600 +0.48(+0.46%)
Jan 07, 2021 103.82 104.62 103.11 104.18 701,914 +0.19(+0.18%)
Jan 06, 2021 102.02 105.14 101.68 103.99 1,126,593 +1.50(+1.46%)
Jan 05, 2021 102.50 103.27 101.11 102.49 698,030 +0.05(+0.05%)
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.