Leidos Holdings Inc (S6IA)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -13.5 | -8.86699507389 | 152.25 | 159 | 138.4 | 767 | 145.69088995 | DE |
| 4 | -2.1 | -1.49094781683 | 140.85 | 159 | 138.4 | 319 | 145.41373516 | DE |
| 12 | -30.44999 | -17.9964490542 | 169.19999 | 191.95 | 133 | 445 | 154.37862208 | DE |
| 26 | -2.85 | -2.01271186441 | 141.6 | 191.95 | 124.3 | 328 | 152.37305395 | DE |
| 52 | 36.35 | 35.498046875 | 102.4 | 191.95 | 101.9 | 267 | 140.91725626 | DE |
| 156 | 56.07 | 67.8156748911 | 82.68 | 191.95 | 70.5 | 157 | 124.66312815 | DE |
| 260 | 57.75 | 71.2962962963 | 81 | 191.95 | 70.5 | 124 | 121.9339223 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 138.85 | -4.25 | -2.97 | 143.19999 | 143.9 | 138.4 | 1290 |
| 1737667620 | 143.1 | -12.25 | -7.89 | 155.65 | 159 | 142.9 | 2791 |
| 1737581220 | 155.35 | 1.15 | 0.75 | 156.35 | 157.35 | 153.44999 | 398 |
| 1737494820 | 154.19999 | 5.5 | 3.70 | 153.4 | 154.19999 | 153.4 | 202 |
| 1737408420 | 148.69999 | -2.65 | -1.75 | 151.75 | 152.15 | 148.69999 | 323 |
| 1737149220 | 151.35 | 0.6 | 0.40 | 152.25 | 152.25 | 150.4 | 123 |
| 1737062820 | 150.75 | 1 | 0.67 | 152.05 | 152.05 | 150 | 54 |
| 1736976420 | 149.75 | 1.45 | 0.98 | 149.5 | 149.75 | 147.9 | 46 |
| 1736890020 | 148.3 | 0.25 | 0.17 | 150.75 | 152.19999 | 148 | 384 |
| 1736803620 | 148.05 | 2.45 | 1.68 | 149.55 | 149.85 | 148.05 | 172 |
| 1736544420 | 145.6 | 4.1 | 2.90 | 143 | 145.6 | 141.8 | 465 |
| 1736458020 | 141.5 | -0.5 | -0.35 | 141.9 | 141.94999 | 141.5 | 63 |
| 1736371620 | 142 | 0.1 | 0.07 | 142.15 | 144.05 | 142 | 110 |
| 1736285220 | 141.9 | -2.1 | -1.46 | 143.25 | 144.35 | 141.9 | 74 |
| 1736198820 | 144 | 1.2 | 0.84 | 143.69999 | 144.35 | 141.94999 | 84 |
| 1735939620 | 142.8 | 2.45 | 1.75 | 138.6 | 142.8 | 138.6 | 126 |
| 1735853220 | 140.35 | 1.45 | 1.04 | 140.44999 | 141.5 | 140.15 | 195 |
| 1735594020 | 138.9 | 0.15 | 0.11 | 139.65 | 139.65 | 138.9 | 74 |
| 1735334820 | 138.75 | -0.6 | -0.43 | 140.85 | 140.85 | 138.75 | 60 |
| 1734989220 | 139.35 | -0.05 | -0.04 | 138.69999 | 139.94999 | 138.1 | 298 |
| 1734730020 | 139.4 | 1.35 | 0.98 | 136.35 | 139.4 | 133 | 791 |
| 1734643620 | 138.05 | -2.75 | -1.95 | 139.55 | 142.55 | 138 | 396 |
| 1734557220 | 140.8 | -1.25 | -0.88 | 142.15 | 143 | 140.8 | 231 |
| 1734470820 | 142.05 | -3.1 | -2.14 | 144.1 | 145.94999 | 142.05 | 465 |
| 1734384420 | 145.15 | -0.5 | -0.34 | 144.35 | 146.8 | 144.25 | 240 |
| 1734125220 | 145.65 | -0.4 | -0.27 | 145.85 | 147 | 144.4 | 356 |
| 1734038820 | 146.05 | 0.1 | 0.07 | 144 | 146.05 | 141 | 377 |
| 1733952420 | 145.94999 | -7.05 | -4.61 | 151.55 | 153.15 | 145.8 | 527 |
| 1733866020 | 153 | 1.35 | 0.89 | 153 | 153 | 153 | 301 |
| 1733779620 | 151.65 | -3.2 | -2.07 | 153.5 | 155.85 | 150.55 | 272 |
| 1733520420 | 154.85 | -0.7 | -0.45 | 154.05 | 155.44999 | 154.05 | 129 |
| 1733434020 | 155.55 | 0.5 | 0.32 | 155.6 | 157.8 | 153.15 | 332 |
| 1733347620 | 155.05 | -1.7 | -1.08 | 155.55 | 156.05 | 155.05 | 284 |
| 1733261220 | 156.75 | -0.8 | -0.51 | 155.15 | 159 | 155.1 | 732 |
| 1733174820 | 157.55 | 0.8 | 0.51 | 157.6 | 158.94999 | 156.8 | 115 |
| 1732915620 | 156.75 | -0.45 | -0.29 | 154.69999 | 156.75 | 154.69999 | 36 |
| 1732829220 | 157.19999 | 1.6 | 1.03 | 157.15 | 157.19999 | 156.94999 | 108 |
| 1732742820 | 155.6 | -3.4 | -2.14 | 158.6 | 158.6 | 154.25 | 176 |
| 1732656420 | 159 | 4.1 | 2.65 | 157.25 | 159 | 154.5 | 94 |
| 1732570020 | 154.9 | -3.9 | -2.46 | 165 | 167 | 154 | 1214 |
| 1732310820 | 158.8 | 0 | 0.00 | 159.35 | 160.35 | 157.69999 | 720 |
| 1732224420 | 158.8 | 5.95 | 3.89 | 154.6 | 158.8 | 154 | 475 |
| 1732138020 | 152.85 | 3.2 | 2.14 | 149.1 | 152.85 | 149.1 | 142 |
| 1732051620 | 149.65 | -0.85 | -0.56 | 151.35 | 152.69999 | 149 | 605 |
| 1731965220 | 150.5 | -2.3 | -1.51 | 155.69999 | 156.1 | 148.65 | 1175 |
| 1731705960 | 152.8 | -6.2 | -3.90 | 159.85 | 161.5 | 148.94999 | 2025 |
| 1731619560 | 159 | -25 | -13.59 | 183.85 | 186.15 | 158.6 | 2912 |
| 1731533160 | 184 | -5.95 | -3.13 | 190.5 | 191.05 | 184 | 305 |
| 1731446820 | 189.95 | 1 | 0.53 | 190.7 | 191.95 | 187.75 | 210 |
| 1731360420 | 188.95 | 3.65 | 1.97 | 185.05 | 189.65 | 185.05 | 454 |
| 1731101220 | 185.3 | 5.45 | 3.03 | 180.15 | 186 | 180.1 | 67 |
| 1731014760 | 179.85 | -1.1 | -0.61 | 183.1 | 186.45 | 179.85 | 434 |
| 1730928360 | 180.95 | 7.95 | 4.60 | 178.7 | 190.45 | 178.45 | 1114 |
| 1730841960 | 173 | 1.85 | 1.08 | 171.5 | 173 | 171.5 | 207 |
| 1730755560 | 171.15 | 1.9 | 1.12 | 169.05 | 171.15 | 168.65 | 181 |
| 1730496360 | 169.25 | -0.15 | -0.09 | 169.19999 | 170.35 | 168.75 | 207 |
| 1730409960 | 169.4 | -1.45 | -0.85 | 170.3 | 170.6 | 169 | 285 |
| 1730323560 | 170.85 | -1.4 | -0.81 | 172.4 | 173.45 | 170.85 | 1019 |
| 1730237160 | 172.25 | 14.95 | 9.50 | 157.44999 | 172.55 | 157.44999 | 2810 |
| 1730150760 | 157.3 | 0.65 | 0.41 | 157.3 | 157.3 | 157.3 | 6 |
| 1729888020 | 156.65 | 0.05 | 0.03 | 158.94999 | 159.35 | 156.65 | 160 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
