NYSE - Nasdaq Real Time Price USD

Leidos Holdings, Inc. (LDOS)

Compare
168.50 -1.18 (-0.70%)
As of 11:02 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 168.93 169.95 167.06 168.50 168.50 107,894
Oct 21, 2024 169.84 170.15 168.54 169.68 169.68 365,200
Oct 18, 2024 168.76 169.72 166.65 169.52 169.52 579,700
Oct 17, 2024 168.75 169.52 167.74 168.35 168.35 746,800
Oct 16, 2024 167.42 168.62 167.20 168.07 168.07 611,400
Oct 15, 2024 169.77 170.08 167.50 167.70 167.70 616,400
Oct 14, 2024 167.75 169.17 167.33 168.63 168.63 477,500
Oct 11, 2024 165.29 167.51 165.24 167.20 167.20 428,500
Oct 10, 2024 167.43 167.55 163.56 164.55 164.55 698,100
Oct 9, 2024 167.06 167.89 166.43 167.67 167.67 540,000
Oct 8, 2024 167.30 168.02 165.89 166.62 166.62 575,600
Oct 7, 2024 166.00 167.64 164.70 166.66 166.66 513,000
Oct 4, 2024 165.99 166.48 164.13 166.39 166.39 583,900
Oct 3, 2024 165.17 165.81 164.43 165.15 165.15 723,400
Oct 2, 2024 164.50 166.01 163.40 165.20 165.20 635,500
Oct 1, 2024 162.84 165.49 161.63 165.01 165.01 705,400
Sep 30, 2024 160.00 163.27 159.27 163.00 163.00 1,084,800
Sep 27, 2024 158.38 160.00 158.38 159.72 159.72 1,080,500
Sep 26, 2024 157.20 158.86 157.20 158.43 158.43 672,400
Sep 25, 2024 159.18 159.71 157.43 158.00 158.00 582,100
Sep 24, 2024 160.02 160.02 157.44 158.45 158.45 750,300
Sep 23, 2024 157.38 160.32 156.92 159.68 159.68 973,900
Sep 20, 2024 155.42 157.10 154.79 157.06 157.06 1,484,000
Sep 19, 2024 154.50 156.37 153.40 156.09 156.09 622,900
Sep 18, 2024 154.32 154.97 153.19 153.79 153.79 758,600
Sep 17, 2024 154.50 155.57 154.12 154.34 154.34 530,300
Sep 16, 2024 156.07 156.72 154.40 154.81 154.81 509,500
Sep 13, 2024 0.38 Dividend
Sep 13, 2024 154.00 156.91 153.53 155.50 155.50 756,300
Sep 12, 2024 152.15 154.19 151.77 154.09 153.71 605,600
Sep 11, 2024 153.46 153.46 149.50 152.44 152.06 774,100
Sep 10, 2024 153.93 154.28 152.98 154.06 153.68 689,600
Sep 9, 2024 153.71 154.58 153.19 153.46 153.08 807,800
Sep 6, 2024 155.52 156.54 152.72 152.85 152.47 890,500
Sep 5, 2024 156.09 156.39 153.44 155.80 155.42 886,500
Sep 4, 2024 155.50 156.57 155.10 156.09 155.71 1,301,000
Sep 3, 2024 158.32 159.10 155.01 155.80 155.42 872,600
Aug 30, 2024 157.51 158.82 156.77 158.51 158.12 1,072,400
Aug 29, 2024 156.46 158.90 156.19 157.44 157.05 691,500
Aug 28, 2024 156.35 157.27 155.74 156.35 155.96 608,800
Aug 27, 2024 154.83 156.15 154.21 156.06 155.68 521,600
Aug 26, 2024 155.00 156.20 154.50 154.87 154.49 521,600
Aug 23, 2024 153.52 154.99 153.52 154.90 154.52 539,600
Aug 22, 2024 150.87 153.98 150.87 153.28 152.90 566,800
Aug 21, 2024 150.25 151.45 149.54 150.84 150.47 486,800
Aug 20, 2024 150.20 150.49 149.05 150.14 149.77 522,900
Aug 19, 2024 147.99 150.18 147.47 150.14 149.77 524,100
Aug 16, 2024 148.16 148.71 147.13 148.02 147.65 494,200
Aug 15, 2024 147.53 148.65 146.60 147.95 147.59 456,200
Aug 14, 2024 144.62 147.40 144.51 147.34 146.98 576,400
Aug 13, 2024 144.47 145.62 143.52 144.82 144.46 950,500
Aug 12, 2024 144.00 145.80 143.48 144.69 144.33 739,600
Aug 9, 2024 144.16 144.99 143.04 144.21 143.85 1,018,800
Aug 8, 2024 143.05 145.39 142.28 144.38 144.02 832,400
Aug 7, 2024 143.96 145.68 143.04 143.18 142.83 877,800
Aug 6, 2024 143.77 145.78 143.20 143.29 142.94 1,059,500
Aug 5, 2024 143.36 143.48 140.42 142.66 142.31 1,089,000
Aug 2, 2024 143.81 145.54 143.48 145.39 145.03 1,063,200
Aug 1, 2024 145.23 145.64 142.35 144.75 144.39 1,217,100
Jul 31, 2024 148.00 149.00 142.68 144.40 144.04 1,831,800
Jul 30, 2024 153.00 153.65 145.83 145.98 145.62 1,818,800
Jul 29, 2024 150.48 153.62 150.00 152.97 152.59 1,209,400
Jul 26, 2024 152.20 152.29 148.68 149.83 149.46 1,043,800
Jul 25, 2024 150.64 153.77 150.35 152.02 151.65 1,088,900
Jul 24, 2024 154.52 154.52 150.07 150.10 149.73 1,016,400
Jul 23, 2024 153.24 155.45 152.79 154.94 154.56 658,600
Jul 22, 2024 150.36 153.07 150.14 153.00 152.62 861,800
Jul 19, 2024 151.60 152.80 149.57 149.94 149.57 862,600
Jul 18, 2024 150.53 151.48 150.04 150.80 150.43 704,400
Jul 17, 2024 151.81 152.74 150.05 150.24 149.87 1,243,700
Jul 16, 2024 149.64 152.61 149.45 151.81 151.44 616,300
Jul 15, 2024 150.15 151.14 148.88 148.96 148.59 935,300
Jul 12, 2024 148.95 151.42 148.53 149.92 149.55 964,900
Jul 11, 2024 148.74 149.30 147.86 148.95 148.58 714,200
Jul 10, 2024 145.91 148.89 145.91 148.84 148.47 1,018,500
Jul 9, 2024 145.76 146.50 144.77 145.05 144.69 550,600
Jul 8, 2024 146.00 146.76 145.51 145.56 145.20 425,900
Jul 5, 2024 146.64 147.17 144.81 145.51 145.15 411,500
Jul 3, 2024 145.64 146.74 145.27 146.64 146.28 297,300
Jul 2, 2024 145.47 146.62 145.05 145.86 145.50 517,500
Jul 1, 2024 146.58 147.49 144.73 145.56 145.20 633,900
Jun 28, 2024 147.59 148.66 144.77 145.88 145.52 1,835,200
Jun 27, 2024 146.75 147.46 145.80 147.18 146.82 762,800
Jun 26, 2024 147.74 147.95 145.82 146.39 146.03 1,094,800
Jun 25, 2024 148.60 149.25 147.03 148.29 147.92 658,700
Jun 24, 2024 146.87 149.49 146.48 148.56 148.19 1,216,400
Jun 21, 2024 145.69 146.63 144.21 146.57 146.21 1,861,100
Jun 20, 2024 143.61 146.57 143.61 146.01 145.65 801,300
Jun 18, 2024 143.64 144.66 143.07 143.87 143.52 741,100
Jun 17, 2024 143.29 144.12 141.76 143.86 143.51 859,200
Jun 14, 2024 0.38 Dividend
Jun 14, 2024 142.78 143.73 142.09 143.70 143.35 737,300
Jun 13, 2024 144.18 144.82 143.63 144.15 143.42 618,800
Jun 12, 2024 144.15 145.38 143.54 144.58 143.84 551,300
Jun 11, 2024 144.34 144.34 143.11 143.78 143.05 705,400
Jun 10, 2024 144.76 145.06 143.66 144.72 143.98 790,700
Jun 7, 2024 144.42 145.77 144.04 144.85 144.11 664,400
Jun 6, 2024 145.59 145.94 143.11 144.24 143.50 615,100
Jun 5, 2024 144.57 145.98 143.63 145.67 144.93 545,600
Jun 4, 2024 145.28 145.31 143.81 144.52 143.78 1,086,800
Jun 3, 2024 146.67 146.81 143.66 145.52 144.78 1,024,400
May 31, 2024 145.40 147.10 144.72 147.05 146.30 1,565,200
May 30, 2024 146.05 146.35 145.01 145.28 144.54 731,300
May 29, 2024 146.76 147.31 145.49 145.72 144.98 673,700
May 28, 2024 150.33 150.58 147.17 147.58 146.83 745,600
May 24, 2024 150.94 151.32 150.00 151.15 150.38 691,700
May 23, 2024 150.08 151.16 148.92 149.77 149.01 763,700
May 22, 2024 150.27 151.11 149.63 149.92 149.16 1,007,900
May 21, 2024 149.63 150.35 149.59 150.28 149.51 608,400
May 20, 2024 148.91 149.49 147.92 149.44 148.68 475,700
May 17, 2024 147.92 148.73 147.00 148.67 147.91 674,500
May 16, 2024 147.42 148.73 147.16 147.56 146.81 603,000
May 15, 2024 146.65 148.16 146.65 147.25 146.50 941,500
May 14, 2024 145.99 146.93 145.37 146.60 145.85 786,600
May 13, 2024 147.56 147.78 146.06 146.09 145.35 969,800
May 10, 2024 147.25 147.80 146.73 147.48 146.73 667,500
May 9, 2024 145.85 147.00 145.13 146.83 146.08 1,066,600
May 8, 2024 143.50 145.50 143.50 145.50 144.76 1,221,600
May 7, 2024 143.85 144.17 142.75 142.85 142.12 1,016,900
May 6, 2024 142.40 143.29 141.67 142.62 141.89 1,856,300
May 3, 2024 142.65 143.07 141.22 141.67 140.95 1,311,200
May 2, 2024 142.31 143.35 140.73 142.66 141.93 1,720,100
May 1, 2024 139.71 142.90 138.60 142.19 141.47 1,950,200
Apr 30, 2024 139.09 140.91 135.12 140.22 139.51 3,723,800
Apr 29, 2024 130.30 132.34 130.29 131.62 130.95 1,277,700
Apr 26, 2024 129.43 130.95 128.80 130.36 129.70 892,000
Apr 25, 2024 128.37 130.14 128.22 129.88 129.22 703,000
Apr 24, 2024 128.54 130.35 128.04 128.90 128.24 828,700
Apr 23, 2024 126.76 128.78 126.38 128.68 128.02 1,220,200
Apr 22, 2024 125.74 127.06 124.99 126.03 125.39 1,021,500
Apr 19, 2024 124.47 125.45 123.80 124.91 124.27 940,400
Apr 18, 2024 124.60 125.21 123.28 123.76 123.13 868,000
Apr 17, 2024 125.08 125.08 123.23 124.36 123.73 1,075,700
Apr 16, 2024 125.82 125.82 124.32 124.64 124.00 871,800
Apr 15, 2024 127.01 127.35 124.20 124.88 124.24 817,500
Apr 12, 2024 126.31 127.08 124.93 125.73 125.09 784,700
Apr 11, 2024 126.36 127.86 125.58 126.64 125.99 717,900
Apr 10, 2024 125.90 127.14 125.12 126.22 125.58 740,300
Apr 9, 2024 129.46 129.70 126.74 127.10 126.45 714,400
Apr 8, 2024 128.66 130.26 128.23 129.24 128.58 779,800
Apr 5, 2024 128.69 129.40 127.78 128.66 128.00 688,000
Apr 4, 2024 129.85 130.10 128.34 128.71 128.05 547,100
Apr 3, 2024 128.87 129.99 128.69 129.01 128.35 719,800
Apr 2, 2024 130.42 130.42 128.78 128.95 128.29 556,000
Apr 1, 2024 130.81 130.92 129.84 130.42 129.76 444,500
Mar 28, 2024 130.92 131.50 130.19 131.09 130.42 682,700
Mar 27, 2024 130.30 130.73 129.61 130.54 129.87 669,400
Mar 26, 2024 128.07 129.56 128.07 129.36 128.70 588,200
Mar 25, 2024 129.21 129.77 128.22 128.22 127.57 440,000
Mar 22, 2024 129.50 129.68 128.68 129.14 128.48 617,300
Mar 21, 2024 128.11 129.97 127.45 129.15 128.49 516,400
Mar 20, 2024 127.92 129.02 127.32 127.88 127.23 749,000
Mar 19, 2024 126.43 127.92 126.43 127.88 127.23 734,300
Mar 18, 2024 127.22 127.88 125.56 126.35 125.71 1,471,700
Mar 15, 2024 126.48 128.01 126.21 127.92 127.27 1,799,700
Mar 14, 2024 0.38 Dividend
Mar 14, 2024 127.48 127.80 125.81 127.79 127.14 746,200
Mar 13, 2024 127.62 128.52 127.14 128.07 127.04 837,500
Mar 12, 2024 127.07 127.48 125.87 127.24 126.22 894,000
Mar 11, 2024 127.95 128.15 126.68 127.25 126.23 656,600
Mar 8, 2024 129.71 129.95 128.11 128.76 127.72 531,100
Mar 7, 2024 130.23 130.39 128.39 129.79 128.75 917,600
Mar 6, 2024 129.31 129.87 128.53 129.83 128.79 554,200
Mar 5, 2024 129.80 130.10 128.38 129.30 128.26 688,400
Mar 4, 2024 127.82 129.74 127.44 129.52 128.48 661,700
Mar 1, 2024 129.00 129.06 126.79 127.44 126.41 834,700
Feb 29, 2024 126.65 128.07 126.46 127.86 126.83 1,050,000
Feb 28, 2024 126.75 127.10 126.15 126.56 125.54 780,700
Feb 27, 2024 125.50 126.71 125.34 126.58 125.56 1,066,000
Feb 26, 2024 126.25 126.88 125.44 125.69 124.68 1,049,000
Feb 23, 2024 125.20 126.66 125.20 126.06 125.05 1,111,900
Feb 22, 2024 124.00 125.35 123.58 124.75 123.75 1,032,200
Feb 21, 2024 123.49 124.89 122.76 123.95 122.95 1,086,300
Feb 20, 2024 123.84 124.96 123.24 123.50 122.51 1,319,600
Feb 16, 2024 122.20 124.93 121.04 123.83 122.83 1,377,000
Feb 15, 2024 122.37 123.17 120.98 122.19 121.21 1,771,600
Feb 14, 2024 121.93 122.49 119.31 121.50 120.52 1,553,500
Feb 13, 2024 119.65 122.50 118.40 121.28 120.30 2,467,200
Feb 12, 2024 113.80 115.40 113.67 114.56 113.64 1,202,000
Feb 9, 2024 113.63 114.23 112.99 113.53 112.62 816,700
Feb 8, 2024 112.90 113.72 112.53 113.27 112.36 779,200
Feb 7, 2024 112.33 113.41 111.95 113.08 112.17 640,600
Feb 6, 2024 110.65 112.91 110.61 112.16 111.26 609,000
Feb 5, 2024 110.15 111.16 108.97 110.73 109.84 746,800
Feb 2, 2024 110.62 111.45 110.04 110.93 110.04 428,400
Feb 1, 2024 110.67 110.89 109.66 110.85 109.96 637,400
Jan 31, 2024 111.94 111.94 110.16 110.47 109.58 571,000
Jan 30, 2024 111.57 111.81 111.20 111.61 110.71 758,700
Jan 29, 2024 111.33 111.90 110.58 111.51 110.61 544,000
Jan 26, 2024 111.63 113.50 110.96 111.55 110.65 666,900
Jan 25, 2024 110.92 110.92 108.95 110.73 109.84 531,000
Jan 24, 2024 111.02 111.37 110.05 110.16 109.27 348,000
Jan 23, 2024 111.37 111.54 110.28 110.57 109.68 379,800
Jan 22, 2024 110.16 111.52 110.16 111.27 110.37 459,500
Jan 19, 2024 110.00 110.19 109.07 109.88 109.00 505,700
Jan 18, 2024 108.62 109.80 107.73 109.73 108.85 701,700
Jan 17, 2024 108.02 109.28 108.02 108.51 107.64 592,500
Jan 16, 2024 109.89 110.00 108.14 108.74 107.86 542,800
Jan 12, 2024 108.80 110.32 108.80 110.19 109.30 451,900
Jan 11, 2024 109.65 109.74 108.30 108.82 107.94 551,400
Jan 10, 2024 110.14 110.62 109.43 109.71 108.83 587,300
Jan 9, 2024 110.27 110.63 109.44 110.22 109.33 546,000
Jan 8, 2024 109.01 110.22 108.18 110.17 109.28 764,300
Jan 5, 2024 109.20 109.51 107.51 108.74 107.86 1,566,500
Jan 4, 2024 108.42 108.82 107.37 107.82 106.95 940,300
Jan 3, 2024 107.54 107.82 106.38 107.66 106.79 1,084,500
Jan 2, 2024 107.94 108.54 107.27 108.00 107.13 709,300
Dec 29, 2023 107.96 108.42 107.73 108.24 107.37 478,400
Dec 28, 2023 107.71 108.04 107.36 107.94 107.07 295,900
Dec 27, 2023 107.86 108.54 107.54 107.82 106.95 304,100
Dec 26, 2023 107.49 108.24 107.21 107.90 107.03 572,900
Dec 22, 2023 106.92 108.06 106.92 107.63 106.76 449,500
Dec 21, 2023 106.35 106.86 105.52 106.59 105.73 526,000
Dec 20, 2023 107.65 107.71 105.71 105.88 105.03 709,700
Dec 19, 2023 107.93 108.09 107.40 107.71 106.84 1,053,400
Dec 18, 2023 108.20 108.65 107.20 107.89 107.02 525,500
Dec 15, 2023 107.69 108.58 106.91 107.55 106.68 1,774,500
Dec 14, 2023 0.38 Dividend
Dec 14, 2023 109.98 110.17 107.52 108.69 107.82 882,100
Dec 13, 2023 109.06 110.23 108.77 110.18 108.92 665,300
Dec 12, 2023 108.26 109.45 107.89 109.01 107.76 537,400
Dec 11, 2023 108.61 108.89 107.79 108.31 107.07 906,800
Dec 8, 2023 108.91 109.30 108.28 108.49 107.25 1,002,600
Dec 7, 2023 109.98 110.29 108.37 108.68 107.43 713,400
Dec 6, 2023 109.81 110.87 109.34 109.70 108.44 658,400
Dec 5, 2023 111.00 111.00 109.77 110.00 108.74 492,700
Dec 4, 2023 109.15 111.39 109.00 111.30 110.02 829,900
Dec 1, 2023 107.13 108.95 106.80 108.94 107.69 703,000
Nov 30, 2023 106.28 107.35 105.71 107.32 106.09 1,015,200
Nov 29, 2023 106.59 106.94 105.74 106.22 105.00 635,000
Nov 28, 2023 106.88 107.40 106.33 106.34 105.12 513,000
Nov 27, 2023 106.53 106.91 106.14 106.75 105.53 401,400
Nov 24, 2023 106.72 107.26 106.49 106.76 105.54 237,200
Nov 22, 2023 105.68 106.69 105.50 106.32 105.10 528,000
Nov 21, 2023 105.95 106.48 105.34 105.67 104.46 456,700
Nov 20, 2023 105.00 106.42 104.72 105.92 104.71 665,500
Nov 17, 2023 105.95 105.95 104.93 105.26 104.05 731,300
Nov 16, 2023 105.15 105.85 104.63 104.67 103.47 650,900
Nov 15, 2023 105.01 105.46 104.30 104.96 103.76 687,500
Nov 14, 2023 104.96 105.47 103.82 104.98 103.78 786,100
Nov 13, 2023 103.46 104.84 102.72 104.41 103.21 673,200
Nov 10, 2023 103.00 103.89 102.75 103.55 102.36 656,400
Nov 9, 2023 103.35 103.58 102.27 102.51 101.33 667,600
Nov 8, 2023 102.77 103.37 102.21 103.01 101.83 683,600
Nov 7, 2023 103.02 103.60 102.58 102.81 101.63 722,300
Nov 6, 2023 103.74 103.89 102.82 103.32 102.14 787,100
Nov 3, 2023 103.66 105.31 103.50 103.94 102.75 1,195,600
Nov 2, 2023 101.25 103.48 100.17 103.18 102.00 1,427,200
Nov 1, 2023 100.03 101.92 98.29 101.18 100.02 1,729,200
Oct 31, 2023 95.52 99.75 94.57 99.12 97.98 2,292,100
Oct 30, 2023 92.32 92.72 90.53 91.79 90.74 800,900
Oct 27, 2023 91.56 92.11 90.30 90.49 89.45 538,700
Oct 26, 2023 91.33 92.68 90.64 92.07 91.01 597,900
Oct 25, 2023 91.07 92.33 91.07 91.32 90.27 473,000
Oct 24, 2023 92.42 92.88 90.83 91.01 89.97 535,400
Oct 23, 2023 92.39 93.16 91.88 91.88 90.83 393,500

Related Tickers