Leidos Holdings Inc (LDOS) Historical Stock Data
144.81 ↑1.61 (1.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LDOS is down -0.97% a day on average. There have been 11 days where Leidos Holdings Inc closed green and 19 days where LDOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 142.60 | 144.81 | ↑$2.21 (1.55%) | 141.94 | 145.98 | 3.05M |
| 2024-12-19 | 147.09 | 143.20 | ↓$3.89 (-2.64%) | 142.16 | 147.65 | 2.57M |
| 2024-12-18 | 150.46 | 146.05 | ↓$4.41 (-2.93%) | 146.00 | 150.81 | 1.31M |
| 2024-12-17 | 151.50 | 150.14 | ↓$1.36 (-0.90%) | 148.88 | 151.96 | 1.21M |
| 2024-12-16 | 152.71 | 152.50 | ↓$0.21 (-0.14%) | 150.79 | 154.08 | 1.05M |
| 2024-12-13 | 152.96 | 153.16 | ↑$0.20 (0.13%) | 152.51 | 154.60 | 1.07M |
| 2024-12-12 | 150.10 | 152.98 | ↑$2.88 (1.92%) | 147.26 | 154.20 | 1.84M |
| 2024-12-11 | 160.68 | 153.55 | ↓$7.13 (-4.44%) | 152.61 | 160.79 | 1.91M |
| 2024-12-10 | 161.09 | 160.16 | ↓$0.93 (-0.58%) | 159.88 | 161.82 | 1.31M |
| 2024-12-09 | 163.01 | 160.31 | ↓$2.70 (-1.66%) | 159.11 | 163.01 | 1.25M |
| 2024-12-06 | 163.76 | 163.15 | ↓$0.61 (-0.37%) | 162.73 | 164.27 | 0.98M |
| 2024-12-05 | 165.57 | 163.76 | ↓$1.81 (-1.09%) | 161.84 | 165.57 | 1.24M |
| 2024-12-04 | 163.83 | 165.06 | ↑$1.23 (0.75%) | 162.82 | 165.75 | 0.98M |
| 2024-12-03 | 164.40 | 164.13 | ↓$0.27 (-0.16%) | 164.04 | 166.46 | 1.28M |
| 2024-12-02 | 166.00 | 164.13 | ↓$1.87 (-1.13%) | 163.25 | 166.42 | 1.41M |
| 2024-11-29 | 164.55 | 165.40 | ↑$0.85 (0.52%) | 163.04 | 165.46 | 620.28K |
| 2024-11-27 | 165.70 | 163.97 | ↓$1.73 (-1.04%) | 162.32 | 166.73 | 1.15M |
| 2024-11-26 | 163.59 | 166.11 | ↑$2.52 (1.54%) | 162.48 | 166.84 | 1.28M |
| 2024-11-25 | 166.01 | 163.60 | ↓$2.41 (-1.45%) | 160.54 | 166.36 | 1.68M |
| 2024-11-22 | 165.37 | 165.51 | ↑$0.14 (0.08%) | 163.33 | 166.38 | 1.77M |
| 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 |
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!