Leidos Holdings Inc (LDOS) Historical Stock Data
164.69 ↑2.54 (1.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LDOS is down -0.59% a day on average. There have been 13 days where Leidos Holdings Inc closed green and 17 days where LDOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 163.00 | 164.69 | ↑$1.69 (1.04%) | 162.15 | 167.72 | 2.08M |
| 2024-11-20 | 158.39 | 162.15 | ↑$3.76 (2.37%) | 158.03 | 162.27 | 1.91M |
| 2024-11-19 | 158.73 | 158.29 | ↓$0.44 (-0.28%) | 157.43 | 163.27 | 1.98M |
| 2024-11-18 | 161.00 | 158.84 | ↓$2.16 (-1.34%) | 156.88 | 162.00 | 2.74M |
| 2024-11-15 | 167.80 | 160.65 | ↓$7.15 (-4.26%) | 156.75 | 168.73 | 5.72M |
| 2024-11-14 | 194.22 | 167.96 | ↓$26.26 (-13.52%) | 166.48 | 194.94 | 4.69M |
| 2024-11-13 | 201.36 | 194.40 | ↓$6.96 (-3.46%) | 193.84 | 202.51 | 1.39M |
| 2024-11-12 | 201.60 | 201.27 | ↓$0.33 (-0.16%) | 199.94 | 202.90 | 743.99K |
| 2024-11-11 | 200.59 | 201.39 | ↑$0.80 (0.40%) | 199.80 | 201.99 | 1.13M |
| 2024-11-08 | 194.51 | 198.42 | ↑$3.91 (2.01%) | 193.61 | 199.11 | 0.92M |
| 2024-11-07 | 194.24 | 192.63 | ↓$1.61 (-0.83%) | 192.58 | 195.85 | 1.04M |
| 2024-11-06 | 198.40 | 194.20 | ↓$4.20 (-2.12%) | 192.17 | 198.99 | 1.42M |
| 2024-11-05 | 186.33 | 190.07 | ↑$3.74 (2.01%) | 186.32 | 190.25 | 1.01M |
| 2024-11-04 | 184.35 | 186.32 | ↑$1.97 (1.07%) | 183.66 | 186.57 | 1.01M |
| 2024-11-01 | 184.17 | 182.97 | ↓$1.20 (-0.65%) | 182.83 | 184.98 | 1.05M |
| 2024-10-31 | 184.94 | 183.16 | ↓$1.78 (-0.96%) | 181.80 | 186.22 | 1.36M |
| 2024-10-30 | 188.12 | 185.74 | ↓$2.38 (-1.27%) | 184.20 | 188.36 | 1.42M |
| 2024-10-29 | 182.00 | 185.86 | ↑$3.86 (2.12%) | 177.25 | 186.88 | 2.17M |
| 2024-10-28 | 169.83 | 169.73 | ↓$0.10 (-0.06%) | 168.52 | 170.54 | 779.33K |
| 2024-10-25 | 170.25 | 168.71 | ↓$1.54 (-0.90%) | 168.54 | 171.35 | 592.65K |
| 2024-10-24 | 168.41 | 168.79 | ↑$0.38 (0.23%) | 167.32 | 169.94 | 570.93K |
| 2024-10-23 | 167.10 | 168.31 | ↑$1.21 (0.72%) | 166.75 | 168.43 | 570.76K |
| 2024-10-22 | 168.93 | 167.55 | ↓$1.38 (-0.82%) | 167.06 | 169.95 | 634.24K |
| 2024-10-21 | 169.84 | 169.68 | ↓$0.16 (-0.09%) | 168.54 | 170.15 | 365.19K |
| 2024-10-18 | 168.76 | 169.52 | ↑$0.76 (0.45%) | 166.65 | 169.72 | 579.76K |
| 2024-10-17 | 168.75 | 168.35 | ↓$0.40 (-0.24%) | 167.74 | 169.52 | 746.84K |
| 2024-10-16 | 167.42 | 168.07 | ↑$0.65 (0.39%) | 167.20 | 168.62 | 611.44K |
| 2024-10-15 | 169.77 | 167.70 | ↓$2.07 (-1.22%) | 167.50 | 170.08 | 616.44K |
| 2024-10-14 | 167.75 | 168.63 | ↑$0.88 (0.52%) | 167.33 | 169.17 | 477.48K |
| 2024-10-11 | 165.29 | 167.20 | ↑$1.91 (1.16%) | 165.24 | 167.51 | 428.52K |
Create an account or log in to view more rows.
$LDOS The United States stock market is going to crash.
$LDOS they don’t want us to shine… But we gon shine…
$LDOS i hate money so im buying
$LDOS they don’t want us to shine… But we gon shine…
$LDOS see you on the moon
$LDOS swing puts
$LDOS Bears go home!
$LDOS Shorts talk the talk but cant walk the walk
$LDOS Now I'm worried....
$LDOS Up! Up! Up! Up! Up! Up! Up!