Advertisement
U.S. Markets close in 1 hr 56 mins

Leidos Holdings, Inc. (LDOS)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
168.38-1.30 (-0.77%)
As of 02:03PM EDT. Market open.
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 2024168.93169.95167.06168.38168.38209,146
Oct 21, 2024169.84170.15168.54169.68169.68365,200
Oct 18, 2024168.76169.72166.65169.52169.52579,700
Oct 17, 2024168.75169.52167.74168.35168.35746,800
Oct 16, 2024167.42168.62167.20168.07168.07611,400
Oct 15, 2024169.77170.08167.50167.70167.70616,400
Oct 14, 2024167.75169.17167.33168.63168.63477,500
Oct 11, 2024165.29167.51165.24167.20167.20428,500
Oct 10, 2024167.43167.55163.56164.55164.55698,100
Oct 09, 2024167.06167.89166.43167.67167.67540,000
Oct 08, 2024167.30168.02165.89166.62166.62575,600
Oct 07, 2024166.00167.64164.70166.66166.66513,000
Oct 04, 2024165.99166.48164.13166.39166.39583,900
Oct 03, 2024165.17165.81164.43165.15165.15723,400
Oct 02, 2024164.50166.01163.40165.20165.20635,500
Oct 01, 2024162.84165.49161.63165.01165.01705,400
Sep 30, 2024160.00163.27159.27163.00163.001,084,800
Sep 27, 2024158.38160.00158.38159.72159.721,080,500
Sep 26, 2024157.20158.86157.20158.43158.43672,400
Sep 25, 2024159.18159.71157.43158.00158.00582,100
Sep 24, 2024160.02160.02157.44158.45158.45750,300
Sep 23, 2024157.38160.32156.92159.68159.68973,900
Sep 20, 2024155.42157.10154.79157.06157.061,484,000
Sep 19, 2024154.50156.37153.40156.09156.09622,900
Sep 18, 2024154.32154.97153.19153.79153.79758,600
Sep 17, 2024154.50155.57154.12154.34154.34530,300
Sep 16, 2024156.07156.72154.40154.81154.81509,500
Sep 13, 2024154.00156.91153.53155.50155.50756,300
Sep 12, 2024152.15154.19151.77154.09154.09605,600
Sep 11, 2024153.46153.46149.50152.44152.44774,100
Sep 10, 2024153.93154.28152.98154.06154.06689,600
Sep 09, 2024153.71154.58153.19153.46153.46807,800
Sep 06, 2024155.52156.54152.72152.85152.85890,500
Sep 05, 2024156.09156.39153.44155.80155.80886,500
Sep 04, 2024155.50156.57155.10156.09156.091,301,000
Sep 03, 2024158.32159.10155.01155.80155.80872,600
Aug 30, 2024157.51158.82156.77158.51158.511,072,400
Aug 29, 2024156.46158.90156.19157.44157.44691,500
Aug 28, 2024156.35157.27155.74156.35156.35608,800
Aug 27, 2024154.83156.15154.21156.06156.06521,600
Aug 26, 2024155.00156.20154.50154.87154.87521,600
Aug 23, 2024153.52154.99153.52154.90154.90539,600
Aug 22, 2024150.87153.98150.87153.28153.28566,800
Aug 21, 2024150.25151.45149.54150.84150.84486,800
Aug 20, 2024150.20150.49149.05150.14150.14522,900
Aug 19, 2024147.99150.18147.47150.14150.14524,100
Aug 16, 2024148.16148.71147.13148.02148.02494,200
Aug 15, 2024147.53148.65146.60147.95147.95456,200
Aug 14, 2024144.62147.40144.51147.34147.34576,400
Aug 13, 2024144.47145.62143.52144.82144.82950,500
Aug 12, 2024144.00145.80143.48144.69144.69739,600
Aug 09, 2024144.16144.99143.04144.21144.211,018,800
Aug 08, 2024143.05145.39142.28144.38144.38832,400
Aug 07, 2024143.96145.68143.04143.18143.18877,800
Aug 06, 2024143.77145.78143.20143.29143.291,059,500
Aug 05, 2024143.36143.48140.42142.66142.661,089,000
Aug 02, 2024143.81145.54143.48145.39145.391,063,200
Aug 01, 2024145.23145.64142.35144.75144.751,217,100
Jul 31, 2024148.00149.00142.68144.40144.401,831,800
Jul 30, 2024153.00153.65145.83145.98145.981,818,800
Jul 29, 2024150.48153.62150.00152.97152.971,209,400
Jul 26, 2024152.20152.29148.68149.83149.831,043,800
Jul 25, 2024150.64153.77150.35152.02152.021,088,900
Jul 24, 2024154.52154.52150.07150.10150.101,016,400
Jul 23, 2024153.24155.45152.79154.94154.94658,600
Jul 22, 2024150.36153.07150.14153.00153.00861,800
Jul 19, 2024151.60152.80149.57149.94149.94862,600
Jul 18, 2024150.53151.48150.04150.80150.80704,400
Jul 17, 2024151.81152.74150.05150.24150.241,243,700
Jul 16, 2024149.64152.61149.45151.81151.81616,300
Jul 15, 2024150.15151.14148.88148.96148.96935,300
Jul 12, 2024148.95151.42148.53149.92149.92964,900
Jul 11, 2024148.74149.30147.86148.95148.95714,200
Jul 10, 2024145.91148.89145.91148.84148.841,018,500
Jul 09, 2024145.76146.50144.77145.05145.05550,600
Jul 08, 2024146.00146.76145.51145.56145.56425,900
Jul 05, 2024146.64147.17144.81145.51145.51411,500
Jul 03, 2024145.64146.74145.27146.64146.64297,300
Jul 02, 2024145.47146.62145.05145.86145.86517,500
Jul 01, 2024146.58147.49144.73145.56145.56633,900
Jun 28, 2024147.59148.66144.77145.88145.881,835,200
Jun 27, 2024146.75147.46145.80147.18147.18762,800
Jun 26, 2024147.74147.95145.82146.39146.391,094,800
Jun 25, 2024148.60149.25147.03148.29148.29658,700
Jun 24, 2024146.87149.49146.48148.56148.561,216,400
Jun 21, 2024145.69146.63144.21146.57146.571,861,100
Jun 20, 2024143.61146.57143.61146.01146.01801,300
Jun 18, 2024143.64144.66143.07143.87143.87741,100
Jun 17, 2024143.29144.12141.76143.86143.86859,200
Jun 14, 2024142.78143.73142.09143.70143.70737,300
Jun 13, 2024144.18144.82143.63144.15144.15618,800
Jun 12, 2024144.15145.38143.54144.58144.58551,300
Jun 11, 2024144.34144.34143.11143.78143.78705,400
Jun 10, 2024144.76145.06143.66144.72144.72790,700
Jun 07, 2024144.42145.77144.04144.85144.85664,400
Jun 06, 2024145.59145.94143.11144.24144.24615,100
Jun 05, 2024144.57145.98143.63145.67145.67545,600
Jun 04, 2024145.28145.31143.81144.52144.521,086,800
Jun 03, 2024146.67146.81143.66145.52145.521,024,400
May 31, 2024145.40147.10144.72147.05147.051,565,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...