Leidos Holdings, Inc. (LDOS) NYSE

177.79

-1.21(-0.68%)

Updated at September 08 03:09PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025179.7179179180.17177.42559,007
September 04, 2025177178.58178.58178.58174.641.07M
September 03, 2025180.77177.71177.71181.05176.66615,516
September 02, 2025180.92180.89180.89181.5179.36596,270
August 29, 2025181.27180.92180.92182.5180.04671,029
August 28, 2025183.08181.36181.36183.5180.03592,500
August 27, 2025181.93183.39183.39183.73181.35541,700
August 26, 2025181.21182.35182.35182.45180.39686,217
August 25, 2025181.6181.61181.61182.37180.96477,051
August 22, 2025180.5181.74181.74183.59180.3608,970
August 21, 2025179.54180.44180.44180.71179.04554,900
August 20, 2025178.65180.16180.16180.77177.57636,935
August 19, 2025177.78178.74178.74179.99176.5716,846
August 18, 2025178.54178.12178.12179.32177.76561,712
August 15, 2025178.51177.63177.63178.7176.15849,193
August 14, 2025181.77178.44178.44182.88177.59876,919
August 13, 2025177.75181.95181.95182.18177.49817,125
August 12, 2025176.65178.02178.02178.15175.66826,409
August 11, 2025176.22177.14177.14178.92175.88907,728
August 08, 2025175.34176.5176.5177.42174.37826,664
August 07, 2025175.48175.27175.27177.18173.951.14M
August 06, 2025175174.49174.49175.77170.411.75M
August 05, 2025168.01172.94172.94173.6164.152.22M
August 04, 2025159.28160.95160.95161.27158.581.3M
August 01, 2025159.36159.2159.2160.2156.31784,367
July 31, 2025160.78159.65159.65161.9159.25871,300
July 30, 2025161.53161.05161.05162.5160.09548,212
July 29, 2025161.99161.51161.51162.31160.33544,143
July 28, 2025163.22160.35160.35163.71158.91961,036
July 25, 2025163.99163.25163.25164.1160.57704,538
July 24, 2025163.91163.25163.25165.35162.9658,001
July 23, 2025162.01163.91163.91164.12161.78605,333
July 22, 2025161.16161.28161.28162.34158.77886,100
July 21, 2025162.5160.74160.74162.54160.45503,400
July 18, 2025163.35162.54162.54163.94161.94466,401
July 17, 2025161162.71162.71163.2160.82563,084
July 16, 2025159.96161.04161.04161.35158.64665,780
July 15, 2025163.89160.21160.21164.58160.2702,041
July 14, 2025161.81163.67163.67164.68161678,232
July 11, 2025162.06162.05162.05163.13160.58556,497
July 10, 2025162.04163163163.73161.64648,180
July 09, 2025162.33162.21162.21162.66160.43754,548
July 08, 2025163.41162.09162.09164.53161.751.05M
July 07, 2025165.11164.46164.46165.49163.561.28M
July 03, 2025163.08164.56164.56165.97162.66950,900
July 02, 2025159.72162.62162.62162.77158.471.32M
July 01, 2025157.48160.94160.94161.121571.15M
June 30, 2025156.3157.76157.76158155.44981,339
June 27, 2025155.8155.68155.68156.26153.281.14M
June 26, 2025154.75155.68155.68157.35153.171.25M
June 25, 2025152.94153.96153.96154.59151.541.11M
June 24, 2025151152.23152.23152.71148.81.22M
June 23, 2025149150.67150.67151.6147.441.19M
June 20, 2025148.48148.45148.45148.99145.93.01M
June 18, 2025149.45148.35148.35150.88148.04759,703
June 17, 2025148.06149.39149.39149.92147.121.2M
June 16, 2025148.61148.25148.25148.93145.431.08M
June 13, 2025148.74149.16148.76151.01146.821.11M
June 12, 2025145.78148.02147.62148.04145.25764,166
June 11, 2025145.37145.92145.53146.04143.55950,568
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved