Canada markets close in 51 minutes

Leidos Holdings, Inc. (LDOS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
139.93+8.31 (+6.31%)
As of 03:09PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2024139.09140.80135.12139.99139.992,219,692
Apr 29, 2024130.30132.34130.29131.62131.621,277,700
Apr 26, 2024129.43130.95128.80130.36130.36756,300
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
Jan 09, 2024110.27110.63109.44110.22109.89546,000
Jan 08, 2024109.01110.22108.18110.17109.84764,300
Jan 05, 2024109.20109.51107.51108.74108.421,566,500
Jan 04, 2024108.42108.82107.37107.82107.50940,300
Jan 03, 2024107.54107.82106.38107.66107.341,084,500
Jan 02, 2024107.94108.54107.27108.00107.68709,300
Dec 29, 2023107.96108.42107.73108.24107.92478,400
Dec 28, 2023107.71108.04107.36107.94107.62295,900
Dec 27, 2023107.86108.54107.54107.82107.50304,100
Dec 26, 2023107.49108.24107.21107.90107.58572,900
Dec 22, 2023106.92108.06106.92107.63107.31449,500
Dec 21, 2023106.35106.86105.52106.59106.27526,000
Dec 20, 2023107.65107.71105.71105.88105.57709,700
Dec 19, 2023107.93108.09107.40107.71107.391,053,400
Dec 18, 2023108.20108.65107.20107.89107.57525,500
Dec 15, 2023107.69108.58106.91107.55107.231,774,500
Dec 14, 2023109.98110.17107.52108.69108.37882,100
Dec 14, 20230.38 Dividend
Dec 13, 2023109.06110.23108.77110.18109.47665,300
Dec 12, 2023108.26109.45107.89109.01108.31537,400
Dec 11, 2023108.61108.89107.79108.31107.62906,800
Dec 08, 2023108.91109.30108.28108.49107.801,002,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...