Leidos Holdings Inc (LDOS)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.33 | -0.915851811045 | 145.22 | 146.4 | 142.04 | 767266 | 144.30466621 | CS |
| 4 | -21.68 | -13.09415957 | 165.57 | 165.57 | 141.94 | 1312359 | 150.43839881 | CS |
| 12 | -23.54 | -14.0596069999 | 167.43 | 202.8999 | 141.94 | 1319008 | 165.04721158 | CS |
| 26 | -1.58 | -1.0861345982 | 145.47 | 202.8999 | 140.42 | 1034362 | 159.62577321 | CS |
| 52 | 35.95 | 33.3055401149 | 107.94 | 202.8999 | 106.38 | 961164 | 146.49219617 | CS |
| 156 | 54.6 | 61.1490648449 | 89.29 | 202.8999 | 76.58 | 891081 | 114.517728 | CS |
| 260 | 45.2 | 45.7999797345 | 98.69 | 202.8999 | 68 | 897925 | 107.26100267 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 144.06 | 0.89 | 0.62 | 144 | 144.29 | 142.15 | 1131950 |
| 1735602000 | 143.16999 | -1.32 | -0.91 | 143.03 | 143.8555 | 142.04 | 666855 |
| 1735342800 | 144.49 | -1.22 | -0.84 | 144.69999 | 146.37 | 143.71 | 616006 |
| 1735256400 | 145.71 | 0.13 | 0.09 | 145.22 | 146.3299 | 144.33 | 654251 |
| 1735077840 | 145.58 | 0.38 | 0.26 | 144.55 | 145.85 | 143.8 | 708311 |
| 1734997200 | 145.19999 | 0.39 | 0.27 | 144.29 | 145.65 | 143.465 | 1065807 |
| 1734738000 | 144.81 | 1.61 | 1.12 | 142.6 | 145.97999 | 141.94 | 3054948 |
| 1734651600 | 143.19999 | -2.85 | -1.95 | 147.09 | 147.65 | 142.16 | 2565995 |
| 1734565200 | 146.05 | -4.09 | -2.72 | 150.46 | 150.81 | 146 | 1307051 |
| 1734478800 | 150.13999 | -2.36 | -1.55 | 151.5 | 151.96 | 148.88 | 1202388 |
| 1734392400 | 152.5 | -0.66 | -0.43 | 152.71 | 154.08 | 150.79 | 1048747 |
| 1734133200 | 153.16 | 0.18 | 0.12 | 152.96 | 154.6 | 152.51 | 1070830 |
| 1734046800 | 152.97999 | -0.57 | -0.37 | 150.1 | 154.19999 | 147.26 | 1844856 |
| 1733960400 | 153.55 | -6.61 | -4.13 | 161.96 | 161.96 | 152.61 | 1907599 |
| 1733874000 | 160.16 | -0.15 | -0.09 | 160.62 | 161.82 | 159.88 | 1308434 |
| 1733787600 | 160.31 | -2.84 | -1.74 | 163.01 | 163.01 | 159.1102 | 1251710 |
| 1733528400 | 163.15 | -0.61 | -0.37 | 163.76 | 164.27 | 162.7301 | 976748 |
| 1733442000 | 163.76 | -1.3 | -0.79 | 165.57 | 165.57 | 161.835 | 1239976 |
| 1733355600 | 165.06 | 0.93 | 0.57 | 163.83 | 165.75 | 162.8201 | 980119 |
| 1733269200 | 164.13 | 0 | 0.00 | 164.4 | 166.46 | 164.04 | 1277279 |
| 1733182800 | 164.13 | -1.27 | -0.77 | 166 | 166.41999 | 163.25 | 1407278 |
| 1732917840 | 165.4 | 1.43 | 0.87 | 164.55 | 165.46 | 163.04 | 620279 |
| 1732750800 | 163.97 | -2.14 | -1.29 | 165.69999 | 166.73429 | 162.32 | 1148781 |
| 1732664400 | 166.11 | 2.51 | 1.53 | 163.59 | 166.84 | 162.4801 | 1278495 |
| 1732578000 | 163.6 | -1.91 | -1.15 | 166.44999 | 166.44999 | 160.54 | 1668940 |
| 1732318800 | 165.51 | 0.82 | 0.50 | 165 | 166.3826 | 163.33 | 1769997 |
| 1732232400 | 164.69 | 2.54 | 1.57 | 163 | 167.72 | 162.15 | 2079734 |
| 1732146000 | 162.15 | 3.86 | 2.44 | 158.38999 | 162.26499 | 158.03 | 1911517 |
| 1732059600 | 158.29 | -0.55 | -0.35 | 158.72999 | 163.27 | 157.43 | 1976729 |
| 1731973200 | 158.84 | -1.81 | -1.13 | 161 | 161.9999 | 156.88 | 2738365 |
| 1731714000 | 160.65 | -7.31 | -4.35 | 167.8 | 168.73 | 156.7501 | 5722536 |
| 1731627600 | 167.96 | -26.44 | -13.60 | 194.22 | 194.935 | 166.475 | 4693139 |
| 1731541200 | 194.4 | -6.87 | -3.41 | 201.36 | 202.51 | 193.84 | 1394639 |
| 1731454800 | 201.27 | -0.12 | -0.06 | 201.6 | 202.8999 | 199.94 | 743276 |
| 1731368400 | 201.39 | 2.97 | 1.50 | 200.59 | 201.985 | 199.8 | 1133787 |
| 1731109200 | 198.42 | 5.79 | 3.01 | 194.51 | 199.11 | 193.61 | 922837 |
| 1731022800 | 192.63 | -1.57 | -0.81 | 194.24 | 195.8499 | 192.58 | 1040961 |
| 1730936400 | 194.2 | 4.13 | 2.17 | 198.4 | 201 | 192.17 | 1362530 |
| 1730850000 | 190.07 | 3.75 | 2.01 | 186.33 | 190.25 | 186.32 | 1005714 |
| 1730763600 | 186.32 | 3.35 | 1.83 | 184.35 | 186.565 | 183.6601 | 1006830 |
| 1730500800 | 182.97 | -0.19 | -0.10 | 184.17 | 184.98 | 182.83 | 1049909 |
| 1730414400 | 183.16 | -2.58 | -1.39 | 184.94 | 186.215 | 181.8 | 1362379 |
| 1730328000 | 185.74 | -0.12 | -0.06 | 188.12 | 188.36 | 184.2 | 1424517 |
| 1730241600 | 185.86 | 16.13 | 9.50 | 182 | 186.88 | 177.25 | 2169471 |
| 1730155200 | 169.73 | 1.02 | 0.60 | 169.83 | 170.5374 | 168.52 | 779303 |
| 1729896000 | 168.71 | -0.08 | -0.05 | 170.25 | 171.35 | 168.54 | 592639 |
| 1729809600 | 168.79 | 0.48 | 0.29 | 168.41 | 169.94 | 167.315 | 570930 |
| 1729723200 | 168.31 | 0.76 | 0.45 | 167.1 | 168.4306 | 166.75 | 570761 |
| 1729636800 | 167.55 | -2.13 | -1.26 | 168.93 | 169.95 | 167.06 | 634238 |
| 1729550400 | 169.68 | 0.16 | 0.09 | 169.84 | 170.15 | 168.54 | 365186 |
| 1729291200 | 169.52 | 1.17 | 0.69 | 168.76 | 169.72 | 166.65 | 579748 |
| 1729204800 | 168.35 | 0.28 | 0.17 | 168.75 | 169.52 | 167.74 | 746838 |
| 1729118400 | 168.07 | 0.37 | 0.22 | 167.41999 | 168.62 | 167.19999 | 611430 |
| 1729032000 | 167.69999 | -0.93 | -0.55 | 169.77 | 170.08 | 167.5 | 616429 |
| 1728945600 | 168.63 | 1.43 | 0.86 | 167.75 | 169.17 | 167.33 | 477471 |
| 1728686400 | 167.19999 | 2.65 | 1.61 | 165.29 | 167.51 | 165.24 | 427908 |
| 1728600000 | 164.55 | -3.12 | -1.86 | 167.43 | 167.55 | 163.56 | 698100 |
| 1728513600 | 167.66999 | 1.05 | 0.63 | 167.06 | 167.885 | 166.43 | 540045 |
| 1728427200 | 166.62 | -0.04 | -0.02 | 167.32 | 168.02 | 165.88999 | 575015 |
| 1728340800 | 166.66 | 0.27 | 0.16 | 166 | 167.63999 | 164.69999 | 512513 |
| 1728081600 | 166.38999 | 1.24 | 0.75 | 165.99 | 166.47999 | 164.1344 | 583922 |
| 1727995200 | 165.15 | -0.05 | -0.03 | 165.16999 | 165.81 | 164.43 | 723453 |
| 1727908800 | 165.19999 | 0.19 | 0.12 | 164.5 | 166.01 | 163.4 | 635598 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
