Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Leidos Holdings Inc (NY: LDOS )

143.70 -0.07 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2023 86.70 87.48 86.49 87.29 300,989 -0.06(-0.07%)
Jun 30, 2023 87.05 87.77 86.88 87.35 828,788 +0.69(+0.80%)
Jun 29, 2023 85.64 87.18 85.64 86.66 856,412 +1.10(+1.28%)
Jun 28, 2023 85.38 85.74 84.53 85.56 834,465 +0.24(+0.28%)
Jun 27, 2023 84.57 85.75 84.26 85.33 775,637 +0.47(+0.56%)
Jun 26, 2023 83.37 84.86 83.15 84.85 733,287 +1.21(+1.45%)
Jun 23, 2023 84.48 84.85 83.54 83.64 1,011,128 -1.26(-1.49%)
Jun 22, 2023 85.44 85.44 84.69 84.90 705,830 -0.46(-0.54%)
Jun 21, 2023 83.85 85.43 83.07 85.36 1,100,145 +1.26(+1.50%)
Jun 20, 2023 84.41 84.93 83.80 84.10 825,638 -0.69(-0.82%)
Jun 16, 2023 84.49 84.91 83.95 84.79 2,797,629 +0.64(+0.76%)
Jun 15, 2023 82.02 84.22 81.82 84.15 1,271,037 +6.45(+8.30%)
May 08, 2023 79.43 79.67 77.51 77.70 1,484,166 -1.73(-2.18%)
May 05, 2023 78.65 79.69 78.36 79.43 2,231,378 +1.36(+1.74%)
May 04, 2023 78.86 79.58 77.22 78.08 1,376,341 -1.42(-1.78%)
May 03, 2023 79.16 82.49 79.03 79.49 2,089,820 +0.28(+0.35%)
May 02, 2023 88.63 88.63 78.04 79.22 4,087,975 -13.47(-14.54%)
May 01, 2023 91.85 93.17 91.85 92.69 1,411,817 +1.04(+1.14%)
Apr 28, 2023 90.43 91.84 90.21 91.65 1,209,956 +1.18(+1.30%)
Apr 27, 2023 87.95 90.49 87.95 90.47 715,236 +2.56(+2.91%)
Apr 26, 2023 89.13 89.60 87.23 87.91 836,085 -1.92(-2.13%)
Apr 25, 2023 89.74 90.30 89.33 89.83 517,258 +0.04(+0.04%)
Apr 24, 2023 90.08 90.25 89.15 89.79 355,001 -0.37(-0.41%)
Apr 21, 2023 91.38 91.62 89.83 90.17 408,829 -0.80(-0.88%)
Apr 20, 2023 90.92 91.16 90.38 90.96 452,891 +0.12(+0.13%)
Apr 19, 2023 91.72 91.88 90.77 90.84 402,864 -0.61(-0.67%)
Apr 18, 2023 91.46 92.02 91.01 91.45 493,756 -0.03(-0.03%)
Apr 17, 2023 90.43 91.52 90.04 91.48 501,012 +1.16(+1.28%)
Apr 14, 2023 90.95 91.21 89.77 90.32 463,218 -0.85(-0.94%)
Apr 13, 2023 90.81 91.64 90.29 91.18 599,342 +0.10(+0.11%)
Apr 12, 2023 90.61 91.57 90.39 91.08 499,986 +0.39(+0.43%)
Apr 11, 2023 91.13 91.31 90.33 90.69 957,359 -0.31(-0.35%)
Apr 10, 2023 89.87 91.41 89.85 91.00 574,979 +1.17(+1.30%)
Apr 06, 2023 90.38 90.53 89.26 89.83 839,276 -0.10(-0.11%)
Apr 05, 2023 89.81 90.78 89.61 89.93 931,962 -0.08(-0.09%)
Apr 04, 2023 91.54 91.54 89.54 90.01 1,031,392 -1.58(-1.73%)
Apr 03, 2023 90.57 92.28 90.55 91.59 988,388 +1.12(+1.24%)
Mar 31, 2023 90.44 90.80 90.16 90.47 1,135,773 +0.46(+0.51%)
Mar 30, 2023 90.15 90.67 89.61 90.01 1,025,674 +0.15(+0.16%)
Mar 29, 2023 90.03 90.30 89.33 89.86 1,629,908 +0.33(+0.37%)
Mar 28, 2023 89.96 90.72 89.52 89.53 708,291 -0.28(-0.31%)
Mar 27, 2023 89.48 89.85 88.52 89.80 939,966 +0.00(+0.00%)
Mar 24, 2023 88.74 89.85 88.12 89.80 970,548 +1.08(+1.22%)
Mar 23, 2023 89.61 89.92 88.27 88.72 654,157 -1.01(-1.13%)
Mar 22, 2023 91.19 91.51 89.67 89.73 599,639 -1.31(-1.44%)
Mar 21, 2023 90.87 91.28 90.22 91.04 857,431 +1.04(+1.16%)
Mar 20, 2023 89.38 91.10 89.38 90.00 622,415 +1.10(+1.24%)
Mar 17, 2023 90.97 90.97 88.09 88.90 2,058,808 -2.02(-2.23%)
Mar 16, 2023 90.58 91.64 90.00 90.92 1,363,163 +0.21(+0.23%)
Mar 15, 2023 90.76 90.98 89.04 90.72 671,369 -0.94(-1.03%)
Mar 14, 2023 91.03 91.99 91.02 91.66 1,519,912 +1.38(+1.52%)
Mar 13, 2023 90.06 91.65 89.70 90.28 933,116 -0.26(-0.29%)
Mar 10, 2023 90.67 91.84 90.36 90.55 923,357 -0.23(-0.26%)
Mar 09, 2023 92.60 93.03 90.72 90.78 602,306 -1.29(-1.40%)
Mar 08, 2023 94.26 94.67 91.53 92.07 762,547 -2.41(-2.55%)
Mar 07, 2023 95.19 95.54 94.37 94.48 1,276,686 -0.42(-0.44%)
Mar 06, 2023 95.10 95.54 93.99 94.90 1,079,998 -0.34(-0.36%)
Mar 03, 2023 95.23 95.42 94.11 95.25 766,877 +0.34(+0.36%)
Mar 02, 2023 94.50 95.24 94.26 94.90 661,823 +0.28(+0.30%)
Mar 01, 2023 94.64 95.49 94.43 94.62 556,774 -0.40(-0.42%)
Feb 28, 2023 95.56 96.06 94.59 95.02 1,016,952 -0.41(-0.43%)
Feb 27, 2023 97.79 97.79 94.86 95.43 1,244,366 -1.75(-1.80%)
Feb 24, 2023 96.54 97.60 96.54 97.18 591,940 -0.28(-0.29%)
Feb 23, 2023 98.02 99.23 97.15 97.47 998,179 -0.56(-0.57%)
Feb 22, 2023 97.93 98.97 97.33 98.03 827,073 +0.13(+0.13%)
Feb 21, 2023 99.13 99.68 97.80 97.90 1,438,741 -1.20(-1.21%)
Feb 17, 2023 97.70 99.47 97.40 99.10 1,309,717 +1.77(+1.82%)
Feb 16, 2023 95.33 97.79 95.33 97.33 1,089,013 +1.46(+1.52%)
Feb 15, 2023 92.40 95.98 91.40 95.87 1,286,752 +2.63(+2.82%)
Feb 14, 2023 96.57 98.07 92.97 93.24 1,843,929 -5.34(-5.42%)
Feb 13, 2023 98.76 100.11 97.96 98.58 1,150,848 -0.11(-0.11%)
Feb 10, 2023 96.14 98.70 96.14 98.69 863,082 +2.81(+2.93%)
Feb 09, 2023 96.99 97.28 95.77 95.88 829,971 -0.99(-1.02%)
Feb 08, 2023 96.37 97.32 96.19 96.87 642,876 -0.04(-0.04%)
Feb 07, 2023 96.12 97.13 94.97 96.91 691,145 +0.65(+0.67%)
Feb 06, 2023 96.17 97.17 95.91 96.26 618,518 +0.27(+0.29%)
Feb 03, 2023 96.04 96.45 95.06 95.99 526,492 +0.13(+0.13%)
Feb 02, 2023 94.96 96.32 94.53 95.86 673,555 +0.10(+0.10%)
Feb 01, 2023 96.55 97.07 95.43 95.76 768,980 -0.99(-1.02%)
Jan 31, 2023 95.66 96.75 95.16 96.75 1,223,725 +1.50(+1.57%)
Jan 30, 2023 95.01 96.36 94.87 95.26 852,327 +0.80(+0.85%)
Jan 27, 2023 95.72 95.90 93.84 94.45 721,117 -1.26(-1.32%)
Jan 26, 2023 96.67 96.67 95.42 95.72 596,242 -0.36(-0.38%)
Jan 25, 2023 94.94 96.18 94.49 96.08 992,665 +0.83(+0.87%)
Jan 24, 2023 94.68 95.71 94.16 95.25 1,015,983 +0.91(+0.96%)
Jan 23, 2023 94.41 94.66 93.75 94.34 549,863 +0.30(+0.32%)
Jan 20, 2023 92.63 94.52 92.12 94.03 742,726 +1.46(+1.58%)
Jan 19, 2023 93.48 94.11 92.55 92.57 721,756 -0.95(-1.02%)
Jan 18, 2023 95.72 96.35 93.51 93.52 1,970,658 -2.25(-2.35%)
Jan 17, 2023 96.83 97.02 95.72 95.77 759,819 -0.50(-0.52%)
Jan 13, 2023 95.57 96.64 95.29 96.27 951,655 -0.35(-0.36%)
Jan 12, 2023 97.39 97.91 96.26 96.63 1,195,834 -0.90(-0.92%)
Jan 11, 2023 97.77 97.91 97.20 97.53 897,529 -0.34(-0.35%)
Jan 10, 2023 98.42 98.83 97.71 97.87 614,020 -0.34(-0.35%)
Jan 09, 2023 102.70 103.21 97.78 98.21 1,262,859 -4.52(-4.40%)
Jan 06, 2023 102.53 104.72 102.08 102.73 626,934 +0.92(+0.90%)
Jan 05, 2023 101.91 103.62 101.20 101.81 854,307 -0.35(-0.35%)
Jan 04, 2023 102.18 102.98 101.35 102.17 803,267 -0.33(-0.32%)
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.