Leidos Holdings Inc (L1DO34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.12 | 3.85756676558 | 80.88 | 84 | 80.88 | 1 | 82.44 | DR |
| 4 | -0.87 | -1.02509720749 | 84.87 | 85.59 | 80.4 | 843 | 81.50193696 | DR |
| 12 | 7.5 | 9.80392156863 | 76.5 | 86.6 | 75.8 | 563 | 82.08967836 | DR |
| 26 | 21.12 | 33.5877862595 | 62.88 | 86.6 | 62.52 | 247 | 81.49478491 | DR |
| 52 | 35.36 | 72.6973684211 | 48.64 | 86.6 | 44.9 | 156 | 74.54480026 | DR |
| 156 | 32.1 | 61.8497109827 | 51.9 | 86.6 | 38.24 | 148 | 57.66217438 | DR |
| 260 | 36.61 | 77.2525849335 | 47.39 | 86.6 | 38.24 | 155 | 57.27943524 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724448540 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1724362140 | 84 | 3.12 | 3.86 | 84 | 84 | 84 | 1 |
| 1724275800 | 80.88 | 0 | 0.00 | 80.88 | 80.88 | 80.88 | 0 |
| 1724189400 | 80.88 | 0 | 0.00 | 80.88 | 80.88 | 80.88 | 0 |
| 1724103000 | 80.88 | 0 | 0.00 | 80.88 | 80.88 | 80.88 | 0 |
| 1723843800 | 80.88 | 0.48 | 0.60 | 80.88 | 80.88 | 80.88 | 1 |
| 1723757340 | 80.4 | -0.88 | -1.08 | 80.4 | 80.4 | 80.4 | 100 |
| 1723671000 | 81.28 | 0 | 0.00 | 81.28 | 81.28 | 81.28 | 0 |
| 1723584600 | 81.28 | 0 | 0.00 | 81.28 | 81.28 | 81.28 | 0 |
| 1723498200 | 81.28 | 0 | 0.00 | 81.28 | 81.28 | 81.28 | 0 |
| 1723239000 | 81.28 | 0 | 0.00 | 81.28 | 81.28 | 81.28 | 0 |
| 1723152600 | 81.28 | -0.24 | -0.29 | 81.28 | 81.28 | 81.28 | 150 |
| 1723066200 | 81.52 | 0 | 0.00 | 81.52 | 81.52 | 81.52 | 0 |
| 1722979800 | 81.52 | 0 | 0.00 | 81.52 | 81.52 | 81.52 | 0 |
| 1722893400 | 81.52 | 0.56 | 0.69 | 82.48 | 82.48 | 81.52 | 5298 |
| 1722634200 | 80.96 | 0 | 0.00 | 80.96 | 80.96 | 80.96 | 0 |
| 1722547800 | 80.96 | -4.63 | -5.41 | 80.96 | 80.96 | 80.96 | 300 |
| 1722461400 | 85.59 | 0 | 0.00 | 85.59 | 85.59 | 85.59 | 0 |
| 1722375000 | 85.59 | 0 | 0.00 | 85.59 | 85.59 | 85.59 | 0 |
| 1722288600 | 85.59 | 0 | 0.00 | 85.59 | 85.59 | 85.59 | 0 |
| 1722029400 | 85.59 | -0.99 | -1.14 | 84.87 | 85.59 | 84.87 | 51 |
| 1721942940 | 86.58 | 0 | 0.00 | 86.58 | 86.58 | 86.58 | 0 |
| 1721856540 | 86.58 | 0 | 0.00 | 86.58 | 86.58 | 86.58 | 0 |
| 1721770140 | 86.58 | 1.25 | 1.46 | 86.6 | 86.6 | 86.58 | 1852 |
| 1721683800 | 85.33 | 1.57 | 1.87 | 85.33 | 85.33 | 85.33 | 10 |
| 1721424600 | 83.76 | 0.07 | 0.08 | 83.76 | 83.76 | 83.76 | 3 |
| 1721338200 | 83.69 | 1.29 | 1.57 | 83.68 | 83.69 | 83.68 | 4807 |
| 1721251800 | 82.4 | -0.16 | -0.19 | 82.4 | 82.4 | 82.4 | 1 |
| 1721165340 | 82.56 | 0.96 | 1.18 | 82.56 | 82.56 | 82.56 | 10 |
| 1721079000 | 81.6 | 0.24 | 0.29 | 81.38 | 81.6 | 81.2 | 689 |
| 1720819800 | 81.36 | 0.24 | 0.30 | 81.36 | 81.36 | 81.36 | 3 |
| 1720733400 | 81.12 | 0.56 | 0.70 | 81.12 | 81.12 | 81.12 | 102 |
| 1720647000 | 80.56 | 1.76 | 2.23 | 78.64 | 80.56 | 78.64 | 3069 |
| 1720560540 | 78.8 | -1.04 | -1.30 | 78.8 | 78.8 | 78.8 | 29 |
| 1720474200 | 79.84 | 0.24 | 0.30 | 80.48 | 80.48 | 79.69 | 2997 |
| 1720215000 | 79.6 | -2.88 | -3.49 | 79.6 | 79.6 | 79.6 | 61 |
| 1720128600 | 82.48 | 0 | 0.00 | 82.48 | 82.48 | 82.48 | 0 |
| 1720042200 | 82.48 | -0.48 | -0.58 | 80.96 | 82.48 | 80.96 | 66 |
| 1719955800 | 82.96 | 0.8 | 0.97 | 82.96 | 82.96 | 82.96 | 2 |
| 1719869400 | 82.16 | 1.2 | 1.48 | 82.64 | 82.64 | 82.16 | 4367 |
| 1719610200 | 80.96 | -0.16 | -0.20 | 81.12 | 81.12 | 80.96 | 23 |
| 1719523800 | 81.12 | 0.4 | 0.50 | 81.12 | 81.12 | 81.12 | 32 |
| 1719437400 | 80.72 | 0.04 | 0.05 | 80.72 | 80.72 | 80.72 | 15 |
| 1719351000 | 80.68 | 0.2 | 0.25 | 80.48 | 80.68 | 80.48 | 26 |
| 1719264600 | 80.48 | 1.27 | 1.60 | 80.48 | 80.48 | 80.48 | 34 |
| 1719005400 | 79.21 | -0.35 | -0.44 | 79.21 | 79.21 | 79.21 | 5 |
| 1718918940 | 79.56 | 1.78 | 2.29 | 79.56 | 79.56 | 79.56 | 3 |
| 1718832600 | 77.78 | 0 | 0.00 | 77.78 | 77.78 | 77.78 | 0 |
| 1718746200 | 77.78 | -0.54 | -0.69 | 78.24 | 78.24 | 77.78 | 5 |
| 1718659800 | 78.32 | 1.68 | 2.19 | 78.32 | 78.32 | 78.32 | 3 |
| 1718400600 | 76.64 | -1.09 | -1.40 | 76.64 | 76.64 | 76.64 | 3 |
| 1718314200 | 77.73 | 0.73 | 0.95 | 80 | 80 | 77.73 | 9 |
| 1718227800 | 77 | 0.41 | 0.54 | 77 | 77 | 77 | 4 |
| 1718141400 | 76.59 | -0.62 | -0.80 | 76.59 | 76.59 | 76.59 | 5 |
| 1718055000 | 77.21 | 0.41 | 0.53 | 77.21 | 77.21 | 77.21 | 10 |
| 1717795800 | 76.8 | 1 | 1.32 | 76.8 | 76.8 | 76.8 | 19 |
| 1717709400 | 75.8 | -1.25 | -1.62 | 75.8 | 75.8 | 75.8 | 15 |
| 1717622940 | 77.05 | 1.03 | 1.35 | 77.05 | 77.05 | 77.05 | 10 |
| 1717536600 | 76.02 | 0.18 | 0.24 | 76.02 | 76.02 | 76.02 | 7 |
| 1717450200 | 75.84 | -0.66 | -0.86 | 75.84 | 75.84 | 75.84 | 4 |
| 1717191000 | 76.5 | 0.74 | 0.98 | 76.5 | 76.5 | 76.5 | 19 |
| 1717018140 | 75.76 | -0.48 | -0.63 | 76.16 | 76.16 | 75.76 | 14 |
| 1716931740 | 76.24 | -1.36 | -1.75 | 76.24 | 76.24 | 76.24 | 688 |
| 1716814800 | 77.6 | 0 | 0.00 | 77.6 | 77.6 | 77.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
