Dark

LDOS
Leidos Holdings, Inc.
stock NYSE

At Close

May 23, 2025 3:59:58 PM EDT

152.46USD-3.689%(-5.84)1,568,140

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 23, 2025 8:38:30 AM EDT

153.64USD-2.944%(-4.66)1,163

After-hours

May 23, 2025 4:14:30 PM EDT

150.37USD-1.371%(-2.09)5,592

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	155.140	156.0000	150.5100	152.49	-3.670%	1,568,140	0.000%
2025-05-22	158.810	159.4520	157.0300	158.30	-0.403%	1,077,881	-3.670%
2025-05-21	159.940	159.9400	157.8300	158.94	-0.848%	1,282,511	-4.058%
2025-05-20	159.030	160.9975	158.5500	160.30	+0.483%	826,819	-4.872%
2025-05-19	158.500	159.7300	157.7900	159.53	+0.333%	915,517	-4.413%
2025-05-16	155.280	159.1500	155.2800	159.00	+1.429%	1,007,016	-4.094%
2025-05-15	153.800	156.8100	153.8000	156.76	+2.417%	1,170,955	-2.724%
2025-05-14	155.730	156.0000	152.8300	153.06	-1.525%	1,278,887	-0.372%
2025-05-13	155.610	156.2900	154.6200	155.43	-0.423%	958,736	-1.892%
2025-05-12	157.000	157.2900	154.0110	156.09	+0.250%	1,551,491	-2.306%
2025-05-09	155.160	156.9500	154.0975	155.70	+0.640%	1,306,418	-2.062%
2025-05-08	155.990	156.7700	153.0095	154.71	-0.006%	1,177,006	-1.435%
2025-05-07	153.880	155.4400	152.2300	154.72	-0.019%	1,612,125	-1.441%
2025-05-06	145.870	155.7600	144.6300	154.75	+4.603%	2,626,880	-1.460%
2025-05-05	147.610	150.1800	147.6100	147.94	-0.571%	1,814,886	+3.076%
2025-05-02	148.790	149.4900	146.3505	148.79	+1.487%	1,494,278	+2.487%
2025-05-01	146.770	147.7000	144.8750	146.61	-0.387%	1,027,447	+4.011%
2025-04-30	146.820	147.6300	145.1300	147.18	-0.258%	1,025,657	+3.608%
2025-04-29	145.920	148.0600	145.3500	147.56	+1.242%	1,146,639	+3.341%
2025-04-28	145.870	146.9899	144.0100	145.75	+0.027%	1,178,215	+4.624%
2025-04-25	145.840	146.8800	144.4100	145.71	+0.103%	1,212,844	+4.653%
2025-04-24	142.810	146.4800	141.2600	145.56	+2.507%	1,153,494	+4.761%
2025-04-23	143.750	145.0000	141.7200	142.00	+0.524%	925,823	+7.387%
2025-04-22	138.920	141.8450	138.5500	141.26	+2.185%	1,194,704	+7.950%
2025-04-21	140.000	140.6500	136.9100	138.24	-0.846%	962,811	+10.308%
2025-04-17	139.260	140.4000	138.0400	139.42	-0.343%	1,754,503	+9.375%
2025-04-16	141.600	142.3600	139.3100	139.90	-1.061%	1,508,629	+8.999%
2025-04-15	142.880	143.1400	140.8300	141.40	-1.105%	1,453,812	+7.843%
2025-04-14	143.200	144.0700	140.1300	142.98	+0.775%	1,281,799	+6.651%
2025-04-11	139.570	142.9300	137.2600	141.88	+1.582%	1,073,606	+7.478%
2025-04-10	138.120	140.5750	135.8000	139.67	-0.043%	1,580,955	+9.179%
2025-04-09	130.520	140.7399	130.3500	139.73	+4.777%	2,684,612	+9.132%
2025-04-08	135.000	137.4950	131.7300	133.36	+0.346%	2,019,576	+14.345%
2025-04-07	130.810	136.7900	128.3229	132.90	-0.180%	1,704,065	+14.740%
2025-04-04	136.800	140.3100	133.1100	133.14	-4.552%	2,770,644	+14.534%
2025-04-03	139.135	143.9600	138.0100	139.49	-2.414%	2,090,505	+9.320%
2025-04-02	133.170	143.5499	132.4300	142.94	+5.913%	3,736,905	+6.681%
2025-04-01	134.940	135.7400	132.9500	134.96	+0.015%	1,512,580	+12.989%
2025-03-31	133.360	136.3100	132.6700	134.94	+0.656%	1,843,355	+13.006%
2025-03-28	134.200	136.2700	132.8000	134.06	-1.194%	1,592,094	+13.748%
2025-03-27	136.740	137.2000	134.9900	135.68	-0.484%	1,002,911	+12.389%
2025-03-26	136.250	137.5300	135.1700	136.34	+0.066%	1,016,283	+11.845%
2025-03-25	136.670	137.3300	134.6700	136.25	+0.339%	1,186,548	+11.919%
2025-03-24	134.740	136.0500	133.4350	135.79	+1.465%	1,067,525	+12.298%
2025-03-21	134.270	134.7500	132.0800	133.83	-0.756%	3,682,224	+13.943%
2025-03-20	137.310	137.3100	133.5105	134.85	-2.706%	1,940,974	+13.081%
2025-03-19	138.950	141.7000	137.7900	138.60	-0.043%	1,379,931	+10.022%
2025-03-18	137.230	139.0000	136.1500	138.66	+0.333%	1,349,061	+9.974%
2025-03-17	136.870	142.2700	135.5500	138.20	+2.713%	1,682,167	+10.340%
2025-03-14	133.230	135.5500	132.6250	134.55	+1.272%	782,767	+13.333%
2025-03-13	133.200	134.7630	132.2300	132.86	-0.554%	1,116,949	+14.775%
2025-03-12	133.850	134.8400	131.0250	133.60	-0.380%	1,174,453	+14.139%
2025-03-11	136.660	137.2600	132.7521	134.11	-2.380%	1,782,376	+13.705%
2025-03-10	138.650	142.9950	136.4400	137.38	-1.336%	1,960,140	+10.999%
2025-03-07	131.970	140.2300	130.7000	139.24	+4.645%	2,369,981	+9.516%
2025-03-06	132.170	133.6000	131.0100	133.06	-0.486%	1,474,523	+14.602%
2025-03-05	131.850	135.5894	131.2500	133.71	+1.127%	1,720,327	+14.045%
2025-03-04	128.890	134.8600	127.3900	132.22	+2.337%	1,911,047	+15.331%
2025-03-03	131.400	131.4400	127.8000	129.20	-0.592%	1,700,336	+18.026%
2025-02-28	127.810	130.0000	123.6200	129.97	+0.231%	2,169,282	+17.327%
2025-02-27	129.410	131.0400	128.7500	129.67	+0.062%	1,305,019	+17.599%
2025-02-26	129.950	131.9800	129.1900	129.59	-0.880%	851,617	+17.671%
2025-02-25	128.180	132.0700	127.8200	130.74	+1.902%	2,089,241	+16.636%
2025-02-24	131.260	132.3700	126.7900	128.30	+1.167%	2,102,958	+18.854%
2025-02-21	129.160	129.2300	125.0600	126.82	-2.484%	2,406,596	+20.241%
2025-02-20	130.510	131.2676	128.1300	130.05	-1.103%	1,913,320	+17.255%
2025-02-19	131.000	133.0764	130.2000	131.50	+0.175%	1,354,852	+15.962%
2025-02-18	132.180	133.9999	129.8600	131.27	-0.749%	1,819,557	+16.165%
2025-02-14	131.430	133.6000	130.5700	132.26	+1.232%	1,727,076	+15.296%
2025-02-13	136.275	137.0000	129.5400	130.65	-4.531%	2,552,189	+16.716%
2025-02-12	136.480	137.7200	134.3300	136.85	-0.545%	1,655,585	+11.429%
2025-02-11	147.510	148.6250	132.7800	137.60	-3.621%	3,540,222	+10.821%
2025-02-10	142.480	144.1400	141.6800	142.77	+0.351%	1,673,176	+6.808%
2025-02-07	141.710	142.9000	140.1900	142.27	+1.030%	1,202,430	+7.184%
2025-02-06	141.200	142.4000	138.4500	140.82	-0.333%	1,339,428	+8.287%
2025-02-05	143.590	143.5900	140.0700	141.29	-0.472%	1,039,222	+7.927%
2025-02-04	142.190	143.2601	140.4600	141.96	+0.219%	1,015,496	+7.418%
2025-02-03	140.640	142.5300	138.2482	141.65	-0.268%	1,182,022	+7.653%
2025-01-31	141.490	143.6870	138.0000	142.03	-0.113%	1,351,733	+7.365%
2025-01-30	140.740	142.2900	138.4900	142.19	+1.369%	1,329,374	+7.244%
2025-01-29	142.450	143.7700	139.9100	140.27	-0.862%	1,650,522	+8.712%
2025-01-28	148.510	148.5100	137.5500	141.49	-4.695%	1,660,903	+7.774%
2025-01-27	145.990	149.2700	145.0000	148.46	+1.971%	1,037,092	+2.715%
2025-01-24	149.870	151.3700	144.8000	145.59	-2.230%	1,578,662	+4.739%
2025-01-23	161.110	162.1000	147.2900	148.91	-7.572%	2,340,101	+2.404%
2025-01-22	161.170	162.3000	160.0736	161.11	+0.330%	1,391,952	-5.350%
2025-01-21	156.810	161.2900	155.7300	160.58	+3.480%	1,386,897	-5.038%
2025-01-17	155.880	156.3800	154.3500	155.18	+0.058%	1,183,447	-1.733%
2025-01-16	154.930	156.0800	153.6265	155.09	-0.103%	629,733	-1.676%
2025-01-15	153.950	155.4100	152.7500	155.25	+1.630%	958,941	-1.778%
2025-01-14	152.090	153.2700	150.6700	152.76	+0.079%	753,319	-0.177%
2025-01-13	148.800	153.3600	148.0000	152.64	+2.141%	1,418,772	-0.098%
2025-01-10	145.750	151.0280	145.7500	149.44	+2.532%	1,400,132	+2.041%
2025-01-08	146.610	146.7393	143.7900	145.75	-1.052%	1,296,690	+4.624%
2025-01-07	148.850	149.9800	146.0200	147.30	-0.634%	1,023,419	+3.523%
2025-01-06	147.050	150.5183	146.6600	148.24	+0.741%	1,363,230	+2.867%
2025-01-03	143.180	147.9200	143.0400	147.15	+2.687%	1,008,008	+3.629%
2025-01-02	145.350	146.4000	143.2000	143.30	-0.528%	727,590	+6.413%
2024-12-31	143.560	144.2900	142.1500	144.06	+0.622%	944,978	+5.852%
2024-12-30	143.030	143.8555	142.0400	143.17	-0.914%	653,189	+6.510%
2024-12-27	144.700	146.3700	143.7100	144.49	-0.837%	594,811	+5.537%
2024-12-26	145.220	146.3299	144.3300	145.71	+0.089%	645,305	+4.653%
2024-12-24	144.550	145.8500	143.8000	145.58	+0.262%	707,114	+4.747%
2024-12-23	144.290	145.6500	143.4650	145.20	+0.269%	946,452	+5.021%
2024-12-20	142.600	145.9800	141.9400	144.81	+1.124%	2,421,973	+5.304%
2024-12-19	147.090	147.6500	142.1600	143.20	-1.951%	2,528,075	+6.487%
2024-12-18	150.460	150.8100	146.0000	146.05	-2.724%	1,283,372	+4.409%
2024-12-17	151.500	151.9600	148.8800	150.14	-1.548%	1,169,314	+1.565%
2024-12-16	152.710	154.0800	150.7900	152.50	-0.431%	1,008,989	-0.007%
2024-12-13	152.960	154.6000	152.5100	153.16	+0.118%	1,060,228	-0.437%
2024-12-12	150.100	154.2000	147.2600	152.98	-0.371%	1,815,333	-0.320%
2024-12-11	160.680	160.7900	152.6100	153.55	-4.127%	1,874,828	-0.690%
2024-12-10	161.090	161.8200	159.8800	160.16	-0.094%	1,246,675	-4.789%
2024-12-09	163.010	163.0100	159.1102	160.31	-1.741%	1,178,209	-4.878%
2024-12-06	163.760	164.2700	162.7301	163.15	-0.372%	873,539	-6.534%
2024-12-05	165.570	165.5700	161.8350	163.76	-0.788%	1,219,380	-6.882%
2024-12-04	163.830	165.7500	162.8201	165.06	+0.567%	942,154	-7.615%
2024-12-03	164.400	166.4600	164.0400	164.13	0.000%	1,196,734	-7.092%
2024-12-02	166.000	166.4200	163.2500	164.13	-0.768%	1,287,865	-7.092%
2024-11-29	164.550	165.4600	163.0400	165.40	+0.872%	586,118	-7.805%
2024-11-27	165.700	166.7343	162.3200	163.97	-1.288%	1,069,689	-7.001%
2024-11-26	163.590	166.8400	162.4801	166.11	+1.534%	1,253,229	-8.199%
2024-11-25	166.010	166.3550	160.5400	163.60	-1.154%	1,568,180	-6.791%
2024-11-22	165.370	166.3826	163.3300	165.51	+0.498%	1,599,551	-7.867%
2024-11-21	163.000	167.7200	162.1500	164.69	+1.566%	2,063,662	-7.408%
2024-11-20	158.390	162.2650	158.0300	162.15	+2.439%	1,792,937	-5.957%
2024-11-19	158.730	163.2700	157.4300	158.29	-0.346%	1,797,835	-3.664%
2024-11-18	161.000	161.9999	156.8800	158.84	-1.127%	2,633,365	-3.998%
2024-11-15	167.800	168.7300	156.7501	160.65	-4.352%	5,720,234	-5.079%
2024-11-14	194.220	194.9350	166.4750	167.96	-13.601%	4,686,626	-9.211%
2024-11-13	201.360	202.5100	193.8400	194.40	-3.413%	1,310,484	-21.559%
2024-11-12	201.600	202.8999	199.9400	201.27	-0.060%	724,384	-24.236%
2024-11-11	200.590	201.9850	199.8000	201.39	+1.497%	1,129,912	-24.281%
2024-11-08	194.510	199.1100	193.6100	198.42	+3.006%	894,802	-23.148%
2024-11-07	194.240	195.8499	192.5800	192.63	-0.808%	1,016,345	-20.838%
2024-11-06	198.400	198.9900	192.1700	194.20	+2.173%	1,381,466	-21.478%
2024-11-05	186.330	190.2500	186.3200	190.07	+2.013%	987,204	-19.772%
2024-11-04	184.350	186.5650	183.6601	186.32	+1.831%	1,000,256	-18.157%
2024-11-01	184.170	184.9800	182.8300	182.97	-0.104%	1,000,067	-16.658%
2024-10-31	184.940	186.2150	181.8000	183.16	-1.389%	1,306,601	-16.745%
2024-10-30	188.120	188.3600	184.2000	185.74	-0.065%	1,370,378	-17.901%
2024-10-29	182.000	186.8800	177.2500	185.86	+9.503%	2,144,077	-17.954%
2024-10-28	169.830	170.5374	168.5200	169.73	+0.605%	754,271	-10.157%
2024-10-25	170.250	171.3500	168.5400	168.71	-0.047%	564,727	-9.614%
2024-10-24	168.410	169.9400	167.3150	168.79	+0.285%	557,270	-9.657%
2024-10-23	167.100	168.4306	166.7500	168.31	+0.454%	564,303	-9.399%
2024-10-22	168.930	169.9500	167.0600	167.55	-1.255%	622,708	-8.988%
2024-10-21	169.840	170.1500	168.5400	169.68	+0.094%	350,622	-10.131%
2024-10-18	168.760	169.7200	166.6500	169.52	+0.695%	553,483	-10.046%
2024-10-17	168.750	169.5200	167.7400	168.35	+0.167%	691,380	-9.421%
2024-10-16	167.420	168.6200	167.2000	168.07	+0.221%	605,419	-9.270%
2024-10-15	169.770	170.0800	167.5000	167.70	-0.552%	604,007	-9.070%
2024-10-14	167.750	169.1700	167.3300	168.63	+0.855%	469,825	-9.571%
2024-10-11	165.290	167.5100	165.2400	167.20	+1.610%	416,200	-8.798%
2024-10-10	167.430	167.5500	163.5600	164.55	-1.861%	673,845	-7.329%
2024-10-09	167.060	167.8850	166.4300	167.67	+0.630%	530,369	-9.053%
2024-10-08	167.300	168.0200	165.8900	166.62	-0.024%	561,553	-8.480%
2024-10-07	166.000	167.6400	164.7000	166.66	+0.162%	500,959	-8.502%
2024-10-04	165.990	166.4800	164.1344	166.39	+0.751%	574,311	-8.354%
2024-10-03	165.170	165.8100	164.4300	165.15	-0.030%	708,799	-7.666%
2024-10-02	164.500	166.0100	163.4000	165.20	+0.115%	617,209	-7.694%
2024-10-01	162.840	165.4851	161.6344	165.01	+1.233%	674,188	-7.587%
2024-09-30	160.000	163.2700	159.2700	163.00	+2.054%	1,054,314	-6.448%
2024-09-27	158.380	160.0000	158.3800	159.72	+0.814%	855,824	-4.527%
2024-09-26	157.200	158.8600	157.2000	158.43	+0.272%	640,155	-3.749%
2024-09-25	159.180	159.7100	157.4250	158.00	-0.284%	552,170	-3.487%
2024-09-24	160.020	160.0200	157.4350	158.45	-0.770%	678,887	-3.761%
2024-09-23	157.380	160.3250	156.9200	159.68	+1.668%	953,479	-4.503%
2024-09-20	155.420	157.1000	154.7900	157.06	+0.621%	1,270,908	-2.910%
2024-09-19	154.500	156.3689	153.4000	156.09	+1.496%	597,294	-2.306%
2024-09-18	154.320	154.9700	153.1900	153.79	-0.356%	544,184	-0.845%
2024-09-17	154.500	155.5650	154.1200	154.34	-0.304%	515,913	-1.199%
2024-09-16	156.070	156.7156	154.4000	154.81	-0.444%	495,334	-1.499%
2024-09-13	154.000	156.9096	153.5300	155.50	+0.915%	745,039	-1.936%
2024-09-12	152.150	154.1900	151.7700	154.09	+1.082%	576,336	-1.038%
2024-09-11	153.460	153.4600	149.5000	152.44	-1.052%	738,240	+0.033%
2024-09-10	153.930	154.2786	152.9800	154.06	+0.391%	667,760	-1.019%
2024-09-09	153.710	154.5800	153.1900	153.46	+0.399%	781,040	-0.632%
2024-09-06	155.520	156.5400	152.7200	152.85	-1.893%	728,149	-0.236%
2024-09-05	156.090	156.3900	153.4400	155.80	-0.186%	859,941	-2.125%
2024-09-04	155.500	156.5700	155.0950	156.09	+0.186%	1,120,331	-2.306%
2024-09-03	158.320	159.1000	155.0150	155.80	-1.710%	681,891	-2.125%
2024-08-30	157.510	158.8200	156.7701	158.51	+0.680%	1,056,295	-3.798%
2024-08-29	156.460	158.9000	156.1882	157.44	+0.697%	620,110	-3.144%
2024-08-28	156.350	157.2699	155.7400	156.35	+0.186%	589,165	-2.469%
2024-08-27	154.830	156.1500	154.2100	156.06	+0.768%	508,002	-2.288%
2024-08-26	155.000	156.2000	154.5000	154.87	-0.019%	518,119	-1.537%
2024-08-23	153.520	154.9900	153.5200	154.90	+1.057%	502,670	-1.556%
2024-08-22	150.870	153.9800	150.8700	153.28	+1.618%	561,253	-0.515%
2024-08-21	150.250	151.4500	149.5400	150.84	+0.466%	465,061	+1.094%
2024-08-20	150.200	150.4900	149.0500	150.14	0.000%	484,836	+1.565%
2024-08-19	147.990	150.1800	147.4700	150.14	+1.432%	488,974	+1.565%
2024-08-16	148.160	148.7100	147.1300	148.02	+0.047%	461,341	+3.020%
2024-08-15	147.530	148.6500	146.6000	147.95	+0.414%	434,566	+3.069%
2024-08-14	144.620	147.4000	144.5050	147.34	+1.740%	573,795	+3.495%
2024-08-13	144.470	145.6200	143.5200	144.82	+0.090%	925,617	+5.296%
2024-08-12	144.000	145.8000	143.4764	144.69	+0.333%	728,810	+5.391%
2024-08-09	144.160	144.9900	143.0400	144.21	-0.118%	1,008,016	+5.742%
2024-08-08	143.050	145.3900	142.2800	144.38	+0.838%	821,261	+5.617%
2024-08-07	143.960	145.6800	143.0400	143.18	-0.077%	841,258	+6.502%
2024-08-06	143.770	145.7800	143.2000	143.29	+0.442%	1,000,669	+6.421%
2024-08-05	143.360	143.4800	140.4200	142.66	-1.878%	1,084,695	+6.891%
2024-08-02	143.810	145.5400	143.4800	145.39	+0.442%	1,046,799	+4.883%
2024-08-01	145.230	145.6439	142.3500	144.75	+0.242%	1,185,967	+5.347%
2024-07-31	148.000	149.0000	142.6800	144.40	-1.082%	1,790,628	+5.602%
2024-07-30	153.000	153.6500	145.8300	145.98	-4.570%	1,772,211	+4.460%
2024-07-29	150.480	153.6200	150.0000	152.97	+2.096%	1,204,182	-0.314%
2024-07-26	152.200	152.2900	148.6800	149.83	-1.441%	951,759	+1.775%
2024-07-25	150.640	153.7700	150.3500	152.02	+1.279%	1,039,367	+0.309%
2024-07-24	154.520	154.5200	150.0700	150.10	-3.124%	943,427	+1.592%
2024-07-23	153.240	155.4500	152.7900	154.94	+1.268%	653,173	-1.581%
2024-07-22	150.360	153.0700	150.1401	153.00	+2.041%	844,068	-0.333%
2024-07-19	151.600	152.8000	149.5700	149.94	-0.570%	826,527	+1.701%
2024-07-18	150.530	151.4799	150.0400	150.80	+0.373%	694,939	+1.121%
2024-07-17	151.810	152.7400	150.0500	150.24	-1.034%	1,211,065	+1.498%
2024-07-16	149.640	152.6100	149.4450	151.81	+1.913%	604,002	+0.448%
2024-07-15	150.150	151.1400	148.8750	148.96	-0.640%	704,471	+2.370%
2024-07-12	148.950	151.4200	148.5300	149.92	+0.651%	909,003	+1.714%
2024-07-11	148.740	149.3000	147.8600	148.95	+0.074%	709,012	+2.377%
2024-07-10	145.910	148.8900	145.9100	148.84	+2.613%	999,861	+2.452%
2024-07-09	145.760	146.5000	144.7700	145.05	-0.350%	528,683	+5.129%
2024-07-08	146.000	146.7600	145.5100	145.56	+0.034%	415,007	+4.761%
2024-07-05	146.640	147.1700	144.8100	145.51	-0.771%	396,786	+4.797%
2024-07-03	145.640	146.7400	145.2700	146.64	+0.535%	294,482	+3.989%
2024-07-02	145.470	146.6200	145.0500	145.86	+0.206%	513,086	+4.545%
2024-07-01	146.580	147.4900	144.7250	145.56	-0.219%	615,200	+4.761%
2024-06-28	147.590	148.6600	144.7700	145.88	-0.883%	1,806,619	+4.531%
2024-06-27	146.750	147.4550	145.8000	147.18	+0.540%	662,536	+3.608%
2024-06-26	147.740	147.9500	145.8200	146.39	-1.281%	862,186	+4.167%
2024-06-25	148.600	149.2499	147.0250	148.29	-0.182%	651,525	+2.832%
2024-06-24	146.870	149.4900	146.4800	148.56	+1.358%	1,193,579	+2.645%
2024-06-21	145.690	146.6300	144.2063	146.57	+0.384%	1,751,690	+4.039%
2024-06-20	143.610	146.5700	143.6100	146.01	+1.487%	789,782	+4.438%
2024-06-18	143.640	144.6600	143.0700	143.87	+0.007%	722,844	+5.992%
2024-06-17	143.290	144.1200	141.7600	143.86	+0.111%	617,765	+5.999%
2024-06-14	142.780	143.7300	142.0900	143.70	-0.312%	729,730	+6.117%
2024-06-13	144.180	144.8150	143.6300	144.15	-0.297%	596,784	+5.786%
2024-06-12	144.150	145.3800	143.5400	144.58	+0.556%	542,543	+5.471%
2024-06-11	144.340	144.3400	143.1100	143.78	-0.650%	701,261	+6.058%
2024-06-10	144.760	145.0550	143.6600	144.72	-0.090%	778,334	+5.369%
2024-06-07	144.420	145.7700	144.0400	144.85	+0.423%	528,123	+5.274%
2024-06-06	145.590	145.9400	143.1100	144.24	-0.982%	608,946	+5.720%
2024-06-05	144.570	145.9800	143.6300	145.67	+0.796%	532,542	+4.682%
2024-06-04	145.280	145.3100	143.8100	144.52	-0.687%	1,075,397	+5.515%
2024-06-03	146.670	146.8100	143.6600	145.52	-1.040%	881,166	+4.790%
2024-05-31	145.400	147.1000	144.7200	147.05	+1.218%	1,384,093	+3.699%
2024-05-30	146.050	146.3550	145.0150	145.28	-0.302%	698,053	+4.963%
2024-05-29	146.760	147.3100	145.4900	145.72	-1.260%	607,854	+4.646%
2024-05-28	150.330	150.5800	147.1700	147.58	-2.362%	726,520	+3.327%
2024-05-24	150.940	151.3200	150.0000	151.15	+0.921%	676,766	+0.887%
2024-05-23	150.080	151.1600	148.9200	149.77	-0.100%	742,830	+1.816%
2024-05-22	150.270	151.1100	149.6300	149.92	-0.240%	958,327	+1.714%
2024-05-21	149.630	150.3500	149.5900	150.28	+0.562%	587,687	+1.471%
2024-05-20	148.910	149.4900	147.9210	149.44	+0.518%	467,637	+2.041%
2024-05-17	147.920	148.7300	147.0000	148.67	+0.752%	649,216	+2.569%
2024-05-16	147.420	148.7250	147.1600	147.56	+0.211%	594,202	+3.341%
2024-05-15	146.650	148.1568	146.6500	147.25	+0.443%	916,639	+3.559%
2024-05-14	145.990	146.9250	145.3700	146.60	+0.349%	773,965	+4.018%
2024-05-13	147.560	147.7800	146.0600	146.09	-0.943%	951,281	+4.381%
2024-05-10	147.250	147.8000	146.7300	147.48	+0.443%	652,880	+3.397%
2024-05-09	145.850	147.0000	145.1300	146.83	+0.914%	1,046,465	+3.855%
2024-05-08	143.500	145.5000	143.5000	145.50	+1.855%	1,175,694	+4.804%
2024-05-07	143.850	144.1651	142.7500	142.85	+0.161%	998,222	+6.748%
2024-05-06	142.400	143.2900	141.6700	142.62	+0.671%	1,735,116	+6.920%
2024-05-03	142.650	143.0700	141.2200	141.67	-0.694%	1,299,033	+7.637%
2024-05-02	142.310	143.3500	140.7300	142.66	+0.331%	1,565,479	+6.891%
2024-05-01	139.710	142.9000	138.6000	142.19	+1.405%	1,807,944	+7.244%
2024-04-30	139.090	140.9100	135.1200	140.22	+6.534%	3,641,146	+8.751%
2024-04-29	130.300	132.3400	130.2850	131.62	+0.967%	1,379,902	+15.856%
2024-04-26	129.430	130.9450	128.8000	130.36	+0.370%	750,714	+16.976%
2024-04-25	128.370	130.1400	128.2200	129.88	+0.760%	688,079	+17.408%
2024-04-24	128.540	130.3550	128.0350	128.90	+0.171%	813,167	+18.301%
2024-04-23	126.760	128.7800	126.3800	128.68	+2.103%	1,203,404	+18.503%
2024-04-22	125.740	127.0600	124.9850	126.03	+0.897%	984,812	+20.995%
2024-04-19	124.470	125.4500	123.8000	124.91	+0.929%	916,795	+22.080%
2024-04-18	124.600	125.2100	123.2800	123.76	-0.482%	858,380	+23.214%
2024-04-17	125.080	125.0800	123.2250	124.36	-0.225%	1,038,961	+22.620%
2024-04-16	125.820	125.8200	124.3201	124.64	-0.192%	862,049	+22.344%
2024-04-15	127.010	127.3500	124.2000	124.88	-0.676%	701,533	+22.109%
2024-04-12	126.310	127.0800	124.9300	125.73	-0.719%	785,082	+21.284%
2024-04-11	126.360	127.8600	125.5800	126.64	+0.333%	717,874	+20.412%
2024-04-10	125.900	127.1400	125.1200	126.22	-0.692%	740,311	+20.813%
2024-04-09	129.460	129.7000	126.7350	127.10	-1.656%	714,415	+19.976%
2024-04-08	128.660	130.2600	128.2300	129.24	+0.451%	779,846	+17.990%
2024-04-05	128.690	129.3950	127.7750	128.66	-0.039%	688,348	+18.522%
2024-04-04	129.850	130.1050	128.3400	128.71	-0.233%	547,123	+18.476%
2024-04-03	128.870	129.9900	128.6900	129.01	+0.047%	719,767	+18.200%
2024-04-02	130.420	130.4200	128.7800	128.95	-1.127%	555,987	+18.255%
2024-04-01	130.810	130.9200	129.8400	130.42	-0.511%	444,480	+16.922%
2024-03-28	130.920	131.5000	130.1900	131.09	+0.421%	682,928	+16.325%
2024-03-27	130.300	130.7300	129.6100	130.54	+0.912%	669,560	+16.815%
2024-03-26	128.070	129.5600	128.0700	129.36	+0.889%	588,186	+17.880%
2024-03-25	129.210	129.7700	128.2200	128.22	-0.712%	440,011	+18.928%
2024-03-22	129.500	129.6800	128.6800	129.14	-0.008%	617,270	+18.081%
2024-03-21	128.110	129.9700	127.4500	129.15	+0.993%	516,404	+18.072%
2024-03-20	127.920	129.0158	127.3200	127.88	0.000%	749,056	+19.245%
2024-03-19	126.430	127.9200	126.4300	127.88	+1.211%	734,358	+19.245%
2024-03-18	127.220	127.8800	125.5600	126.35	-1.227%	1,471,776	+20.689%
2024-03-15	126.480	128.0100	126.2100	127.92	+0.102%	1,799,835	+19.207%
2024-03-14	127.480	127.8000	125.8050	127.79	-0.219%	746,163	+19.329%
2024-03-13	127.620	128.5200	127.1350	128.07	+0.652%	837,511	+19.068%
2024-03-12	127.070	127.4800	125.8710	127.24	-0.008%	893,992	+19.844%
2024-03-11	127.950	128.1500	126.6800	127.25	-1.173%	656,561	+19.835%
2024-03-08	129.710	129.9500	128.1100	128.76	-0.794%	531,207	+18.430%
2024-03-07	130.230	130.3900	128.3901	129.79	-0.031%	917,712	+17.490%
2024-03-06	129.310	129.8701	128.5300	129.83	+0.410%	554,268	+17.454%
2024-03-05	129.800	130.1000	128.3800	129.30	-0.170%	688,444	+17.935%
2024-03-04	127.820	129.7400	127.4400	129.52	+1.632%	661,660	+17.735%
2024-03-01	129.000	129.0638	126.7900	127.44	-0.328%	834,783	+19.656%
2024-02-29	126.650	128.0700	126.4550	127.86	+1.027%	1,050,228	+19.263%
2024-02-28	126.750	127.1000	126.1511	126.56	-0.016%	780,675	+20.488%
2024-02-27	125.500	126.7050	125.3400	126.58	+0.708%	1,066,123	+20.469%
2024-02-26	126.250	126.8800	125.4400	125.69	-0.294%	1,048,988	+21.322%
2024-02-23	125.200	126.6569	125.2000	126.06	+1.050%	1,111,886	+20.966%
2024-02-22	124.000	125.3500	123.5803	124.75	+0.645%	1,032,168	+22.236%
2024-02-21	123.490	124.8865	122.7600	123.95	+0.364%	1,086,393	+23.025%
2024-02-20	123.840	124.9600	123.2350	123.50	-0.266%	1,319,620	+23.474%
2024-02-16	122.200	124.9300	121.0400	123.83	+1.342%	1,377,144	+23.145%
2024-02-15	122.370	123.1700	120.9800	122.19	+0.568%	1,771,581	+24.797%
2024-02-14	121.930	122.4900	119.3101	121.50	+0.181%	1,553,615	+25.506%
2024-02-13	119.650	122.5000	118.4000	121.28	+5.866%	2,467,226	+25.734%
2024-02-12	113.800	115.4000	113.6700	114.56	+0.907%	1,202,170	+33.109%
2024-02-09	113.630	114.2300	112.9900	113.53	+0.230%	816,791	+34.317%
2024-02-08	112.900	113.7200	112.5313	113.27	+0.168%	779,312	+34.625%
2024-02-07	112.330	113.4100	111.9500	113.08	+0.820%	640,728	+34.851%
2024-02-06	110.650	112.9100	110.6050	112.16	+1.291%	609,050	+35.958%
2024-02-05	110.150	111.1600	108.9700	110.73	-0.180%	746,812	+37.713%
2024-02-02	110.620	111.4450	110.0400	110.93	+0.072%	428,431	+37.465%
2024-02-01	110.670	110.8850	109.6600	110.85	+0.344%	637,365	+37.564%
2024-01-31	111.940	111.9400	110.1550	110.47	-1.021%	571,031	+38.037%
2024-01-30	111.570	111.8050	111.2000	111.61	+0.090%	758,681	+36.628%
2024-01-29	111.330	111.8990	110.5800	111.51	-0.036%	544,038	+36.750%
2024-01-26	111.630	113.5000	110.9600	111.55	+0.741%	666,867	+36.701%
2024-01-25	110.920	110.9200	108.9500	110.73	+0.517%	530,996	+37.713%
2024-01-24	111.020	111.3650	110.0500	110.16	-0.371%	347,964	+38.426%
2024-01-23	111.370	111.5373	110.2800	110.57	-0.629%	379,819	+37.913%
2024-01-22	110.160	111.5200	110.1600	111.27	+1.265%	459,549	+37.045%
2024-01-19	110.000	110.1900	109.0700	109.88	+0.137%	505,689	+38.779%
2024-01-18	108.620	109.8000	107.7300	109.73	+1.124%	701,662	+38.968%
2024-01-17	108.020	109.2800	108.0200	108.51	-0.212%	592,477	+40.531%
2024-01-16	109.890	110.0000	108.1400	108.74	-1.316%	542,829	+40.234%
2024-01-12	108.800	110.3200	108.8000	110.19	+1.259%	451,933	+38.388%
2024-01-11	109.650	109.7350	108.3000	108.82	-0.811%	551,382	+40.130%
2024-01-10	110.140	110.6200	109.4300	109.71	-0.463%	587,404	+38.994%
2024-01-09	110.270	110.6300	109.4400	110.22	+0.045%	546,055	+38.351%
2024-01-08	109.010	110.2200	108.1840	110.17	+1.315%	764,267	+38.413%
2024-01-05	109.200	109.5100	107.5100	108.74	+0.853%	1,566,504	+40.234%
2024-01-04	108.420	108.8200	107.3700	107.82	+0.149%	940,285	+41.430%
2024-01-03	107.540	107.8200	106.3800	107.66	-0.315%	1,084,629	+41.640%
2024-01-02	107.940	108.5400	107.2700	108.00	-0.222%	709,282	+41.194%
2023-12-29	107.960	108.4200	107.7250	108.24	+0.278%	478,514	+40.881%
2023-12-28	107.710	108.0400	107.3600	107.94	+0.111%	295,960	+41.273%
2023-12-27	107.860	108.5400	107.5400	107.82	-0.074%	304,055	+41.430%
2023-12-26	107.490	108.2400	107.2050	107.90	+0.251%	572,873	+41.325%
2023-12-22	106.920	108.0600	106.9200	107.63	+0.976%	449,513	+41.680%
2023-12-21	106.350	106.8600	105.5200	106.59	+0.671%	525,990	+43.062%
2023-12-20	107.650	107.7100	105.7100	105.88	-1.699%	709,752	+44.022%
2023-12-19	107.930	108.0900	107.4000	107.71	-0.167%	1,053,504	+41.575%
2023-12-18	108.200	108.6490	107.2000	107.89	+0.316%	525,503	+41.338%
2023-12-15	107.690	108.5750	106.9100	107.55	-1.049%	1,774,459	+41.785%
2023-12-14	109.980	110.1700	107.5200	108.69	-1.352%	882,119	+40.298%
2023-12-13	109.060	110.2300	108.7700	110.18	+1.073%	665,321	+38.401%
2023-12-12	108.260	109.4517	107.8850	109.01	+0.646%	537,443	+39.886%
2023-12-11	108.610	108.8900	107.7910	108.31	-0.166%	906,813	+40.790%
2023-12-08	108.910	109.3000	108.2800	108.49	-0.175%	1,002,602	+40.557%
2023-12-07	109.980	110.2900	108.3650	108.68	-0.930%	713,366	+40.311%
2023-12-06	109.810	110.8700	109.3400	109.70	-0.273%	658,573	+39.006%
2023-12-05	111.000	111.0000	109.7700	110.00	-1.168%	492,667	+38.627%
2023-12-04	109.150	111.3900	109.0000	111.30	+2.166%	829,949	+37.008%
2023-12-01	107.130	108.9500	106.8000	108.94	+1.510%	702,977	+39.976%

document.getElementById("ZYx4Ht").onerror = function(){this.style.display='none';}; .dark-mode .PF0XSN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PF0XSN{ color: #333333; background-color: white; border: 2px solid #333333; }LDOSLeidos Holdings, Inc.stock NYSE

LDOS
Leidos Holdings, Inc.
stock NYSE