Leidos Holdings Inc (LDOS) Historical Stock Data
124.91 ↑1.15 (0.93%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LDOS is down -0.17% a day on average. There have been 14 days where Leidos Holdings Inc closed green and 16 days where LDOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 124.47 | 124.91 | ↑$0.44 (0.35%) | 123.80 | 125.45 | 0.94M |
| 2024-04-18 | 124.60 | 123.76 | ↓$0.84 (-0.67%) | 123.28 | 125.21 | 868.19K |
| 2024-04-17 | 125.08 | 124.36 | ↓$0.72 (-0.58%) | 123.23 | 125.08 | 1.08M |
| 2024-04-16 | 125.82 | 124.64 | ↓$1.18 (-0.94%) | 124.32 | 125.82 | 871.85K |
| 2024-04-15 | 127.01 | 124.88 | ↓$2.13 (-1.68%) | 124.20 | 127.35 | 817.52K |
| 2024-04-12 | 126.31 | 125.73 | ↓$0.58 (-0.46%) | 124.93 | 127.08 | 784.75K |
| 2024-04-11 | 126.36 | 126.64 | ↑$0.28 (0.22%) | 125.58 | 127.86 | 717.87K |
| 2024-04-10 | 125.90 | 126.22 | ↑$0.32 (0.25%) | 125.12 | 127.14 | 740.30K |
| 2024-04-09 | 129.46 | 127.10 | ↓$2.36 (-1.82%) | 126.74 | 129.70 | 714.41K |
| 2024-04-08 | 128.66 | 129.24 | ↑$0.58 (0.45%) | 128.23 | 130.26 | 779.85K |
| 2024-04-05 | 128.69 | 128.66 | ↓$0.03 (-0.02%) | 127.78 | 129.40 | 688.35K |
| 2024-04-04 | 129.85 | 128.71 | ↓$1.14 (-0.88%) | 128.34 | 130.11 | 547.12K |
| 2024-04-03 | 128.87 | 129.01 | ↑$0.14 (0.11%) | 128.69 | 129.99 | 719.77K |
| 2024-04-02 | 130.42 | 128.95 | ↓$1.47 (-1.13%) | 128.78 | 130.42 | 555.98K |
| 2024-04-01 | 130.81 | 130.42 | ↓$0.39 (-0.30%) | 129.84 | 130.92 | 444.48K |
| 2024-03-28 | 130.92 | 131.09 | ↑$0.17 (0.13%) | 130.19 | 131.50 | 682.79K |
| 2024-03-27 | 130.30 | 130.54 | ↑$0.24 (0.18%) | 129.61 | 130.73 | 669.56K |
| 2024-03-26 | 128.07 | 129.36 | ↑$1.29 (1.01%) | 128.07 | 129.56 | 588.19K |
| 2024-03-25 | 129.21 | 128.22 | ↓$0.99 (-0.77%) | 128.22 | 129.77 | 440.01K |
| 2024-03-22 | 129.50 | 129.14 | ↓$0.36 (-0.28%) | 128.68 | 129.68 | 617.27K |
| 2024-03-21 | 128.11 | 129.15 | ↑$1.04 (0.81%) | 127.45 | 129.97 | 516.40K |
| 2024-03-20 | 127.92 | 127.88 | ↓$0.04 (-0.03%) | 127.32 | 129.02 | 749.05K |
| 2024-03-19 | 126.43 | 127.88 | ↑$1.45 (1.15%) | 126.43 | 127.92 | 734.36K |
| 2024-03-18 | 127.22 | 126.35 | ↓$0.87 (-0.68%) | 125.56 | 127.88 | 1.47M |
| 2024-03-15 | 126.48 | 127.92 | ↑$1.44 (1.14%) | 126.21 | 128.01 | 1.80M |
| 2024-03-14 | 127.48 | 127.79 | ↑$0.31 (0.24%) | 125.81 | 127.80 | 746.14K |
| 2024-03-13 | 127.62 | 128.07 | ↑$0.45 (0.35%) | 127.14 | 128.52 | 837.51K |
| 2024-03-12 | 127.07 | 127.24 | ↑$0.17 (0.13%) | 125.87 | 127.48 | 893.90K |
| 2024-03-11 | 127.95 | 127.25 | ↓$0.70 (-0.55%) | 126.68 | 128.15 | 656.56K |
| 2024-03-08 | 129.71 | 128.76 | ↓$0.95 (-0.73%) | 128.11 | 129.95 | 531.11K |
Create an account or log in to view more rows.
$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!
$LDOS this board is on fire
$LDOS I would not be a bear now
$LDOS get over the hump