Canada markets closed

Leidos Holdings, Inc. (LDOS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
147.05+1.77 (+1.22%)
At close: 04:00PM EDT
147.30 +0.25 (+0.17%)
After hours: 07:23PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 2024145.40147.10144.72147.05147.051,565,200
May 30, 2024146.05146.35145.01145.28145.28731,300
May 29, 2024146.76147.31145.49145.72145.72673,700
May 28, 2024150.33150.58147.17147.58147.58745,600
May 24, 2024150.94151.32150.00151.15151.15691,700
May 23, 2024150.08151.16148.92149.77149.77763,700
May 22, 2024150.27151.11149.63149.92149.921,007,900
May 21, 2024149.63150.35149.59150.28150.28608,400
May 20, 2024148.91149.49147.92149.44149.44475,700
May 17, 2024147.92148.73147.00148.67148.67674,500
May 16, 2024147.42148.73147.16147.56147.56603,000
May 15, 2024146.65148.16146.65147.25147.25941,500
May 14, 2024145.99146.93145.37146.60146.60786,600
May 13, 2024147.56147.78146.06146.09146.09969,800
May 10, 2024147.25147.80146.73147.48147.48667,500
May 09, 2024145.85147.00145.13146.83146.831,066,600
May 08, 2024143.50145.50143.50145.50145.501,221,600
May 07, 2024143.85144.17142.75142.85142.851,016,900
May 06, 2024142.40143.29141.67142.62142.621,856,300
May 03, 2024142.65143.07141.22141.67141.671,311,200
May 02, 2024142.31143.35140.73142.66142.661,720,100
May 01, 2024139.71142.90138.60142.19142.191,950,200
Apr 30, 2024139.09140.91135.12140.22140.223,723,800
Apr 29, 2024130.30132.34130.29131.62131.621,277,700
Apr 26, 2024129.43130.95128.80130.36130.36892,000
Apr 25, 2024128.37130.14128.22129.88129.88703,000
Apr 24, 2024128.54130.35128.04128.90128.90828,700
Apr 23, 2024126.76128.78126.38128.68128.681,220,200
Apr 22, 2024125.74127.06124.99126.03126.031,021,500
Apr 19, 2024124.47125.45123.80124.91124.91940,400
Apr 18, 2024124.60125.21123.28123.76123.76868,000
Apr 17, 2024125.08125.08123.23124.36124.361,075,700
Apr 16, 2024125.82125.82124.32124.64124.64871,800
Apr 15, 2024127.01127.35124.20124.88124.88817,500
Apr 12, 2024126.31127.08124.93125.73125.73784,700
Apr 11, 2024126.36127.86125.58126.64126.64717,900
Apr 10, 2024125.90127.14125.12126.22126.22740,300
Apr 09, 2024129.46129.70126.74127.10127.10714,400
Apr 08, 2024128.66130.26128.23129.24129.24779,800
Apr 05, 2024128.69129.40127.78128.66128.66688,000
Apr 04, 2024129.85130.10128.34128.71128.71547,100
Apr 03, 2024128.87129.99128.69129.01129.01719,800
Apr 02, 2024130.42130.42128.78128.95128.95556,000
Apr 01, 2024130.81130.92129.84130.42130.42444,500
Mar 28, 2024130.92131.50130.19131.09131.09682,700
Mar 27, 2024130.30130.73129.61130.54130.54669,400
Mar 26, 2024128.07129.56128.07129.36129.36588,200
Mar 25, 2024129.21129.77128.22128.22128.22440,000
Mar 22, 2024129.50129.68128.68129.14129.14617,300
Mar 21, 2024128.11129.97127.45129.15129.15516,400
Mar 20, 2024127.92129.02127.32127.88127.88749,000
Mar 19, 2024126.43127.92126.43127.88127.88734,300
Mar 18, 2024127.22127.88125.56126.35126.351,471,700
Mar 15, 2024126.48128.01126.21127.92127.921,799,700
Mar 14, 2024127.48127.80125.81127.79127.79746,200
Mar 14, 20240.38 Dividend
Mar 13, 2024127.62128.52127.14128.07127.69837,500
Mar 12, 2024127.07127.48125.87127.24126.86894,000
Mar 11, 2024127.95128.15126.68127.25126.87656,600
Mar 08, 2024129.71129.95128.11128.76128.38531,100
Mar 07, 2024130.23130.39128.39129.79129.40917,600
Mar 06, 2024129.31129.87128.53129.83129.44554,200
Mar 05, 2024129.80130.10128.38129.30128.92688,400
Mar 04, 2024127.82129.74127.44129.52129.14661,700
Mar 01, 2024129.00129.06126.79127.44127.06834,700
Feb 29, 2024126.65128.07126.46127.86127.481,050,000
Feb 28, 2024126.75127.10126.15126.56126.18780,700
Feb 27, 2024125.50126.71125.34126.58126.201,066,000
Feb 26, 2024126.25126.88125.44125.69125.321,049,000
Feb 23, 2024125.20126.66125.20126.06125.691,111,900
Feb 22, 2024124.00125.35123.58124.75124.381,032,200
Feb 21, 2024123.49124.89122.76123.95123.581,086,300
Feb 20, 2024123.84124.96123.24123.50123.131,319,600
Feb 16, 2024122.20124.93121.04123.83123.461,377,000
Feb 15, 2024122.37123.17120.98122.19121.831,771,600
Feb 14, 2024121.93122.49119.31121.50121.141,553,500
Feb 13, 2024119.65122.50118.40121.28120.922,467,200
Feb 12, 2024113.80115.40113.67114.56114.221,202,000
Feb 09, 2024113.63114.23112.99113.53113.19816,700
Feb 08, 2024112.90113.72112.53113.27112.93779,200
Feb 07, 2024112.33113.41111.95113.08112.74640,600
Feb 06, 2024110.65112.91110.61112.16111.83609,000
Feb 05, 2024110.15111.16108.97110.73110.40746,800
Feb 02, 2024110.62111.45110.04110.93110.60428,400
Feb 01, 2024110.67110.89109.66110.85110.52637,400
Jan 31, 2024111.94111.94110.16110.47110.14571,000
Jan 30, 2024111.57111.81111.20111.61111.28758,700
Jan 29, 2024111.33111.90110.58111.51111.18544,000
Jan 26, 2024111.63113.50110.96111.55111.22666,900
Jan 25, 2024110.92110.92108.95110.73110.40531,000
Jan 24, 2024111.02111.37110.05110.16109.83348,000
Jan 23, 2024111.37111.54110.28110.57110.24379,800
Jan 22, 2024110.16111.52110.16111.27110.94459,500
Jan 19, 2024110.00110.19109.07109.88109.55505,700
Jan 18, 2024108.62109.80107.73109.73109.40701,700
Jan 17, 2024108.02109.28108.02108.51108.19592,500
Jan 16, 2024109.89110.00108.14108.74108.42542,800
Jan 12, 2024108.80110.32108.80110.19109.86451,900
Jan 11, 2024109.65109.74108.30108.82108.50551,400
Jan 10, 2024110.14110.62109.43109.71109.38587,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...