Leidos Holdings Inc (NY: LDOS )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	91.54	92.18	90.66	91.33	560,660	+0.02(+0.02%)
Sep 28, 2023	91.33	91.69	91.01	91.31	384,119	+0.15(+0.16%)
Sep 27, 2023	90.39	91.61	90.16	91.16	432,305	+1.00(+1.11%)
Sep 26, 2023	90.04	90.64	89.77	90.16	408,833	-0.38(-0.42%)
Sep 25, 2023	90.12	90.80	90.43	90.54	417,353	+0.23(+0.25%)
Sep 22, 2023	91.47	91.79	90.16	90.31	499,273	-1.26(-1.37%)
Sep 21, 2023	92.83	92.83	91.53	91.57	490,051	-1.44(-1.55%)
Sep 20, 2023	93.34	94.05	92.75	93.00	480,311	+0.16(+0.17%)
Sep 19, 2023	92.85	93.03	92.27	92.84	768,383	+0.12(+0.13%)
Sep 18, 2023	93.48	93.48	92.54	92.73	730,780	-0.47(-0.50%)
Sep 15, 2023	93.94	94.11	92.48	93.19	1,925,783	-1.08(-1.15%)
Sep 14, 2023	94.14	94.91	93.72	94.27	662,994	+0.46(+0.49%)
Sep 13, 2023	94.82	94.96	93.35	93.82	399,706	-0.74(-0.78%)
Sep 12, 2023	94.15	94.89	93.80	94.56	467,468	-0.12(-0.13%)
Sep 11, 2023	94.35	94.82	93.94	94.67	446,109	+0.10(+0.10%)
Sep 08, 2023	94.47	94.84	94.10	94.58	518,817	+0.06(+0.06%)
Sep 07, 2023	95.52	95.76	94.06	94.52	962,990	-0.76(-0.80%)
Sep 06, 2023	96.07	96.28	95.17	95.28	552,515	-0.94(-0.97%)
Sep 05, 2023	97.27	97.31	96.21	96.21	555,422	-1.36(-1.40%)
Sep 01, 2023	97.19	99.02	97.19	97.58	795,930	+1.31(+1.36%)
Aug 31, 2023	97.19	97.41	96.21	96.26	1,353,765	-0.44(-0.46%)
Aug 30, 2023	95.99	96.94	95.93	96.71	418,469	+1.12(+1.17%)
Aug 29, 2023	95.76	95.89	94.90	95.59	379,990	-0.03(-0.03%)
Aug 28, 2023	94.50	95.68	94.27	95.62	570,897	+1.06(+1.12%)
Aug 25, 2023	95.67	95.67	94.30	94.57	354,673	-0.61(-0.64%)
Aug 24, 2023	93.79	95.61	93.78	95.18	579,089	+0.90(+0.95%)
Aug 23, 2023	94.35	94.52	93.78	94.28	742,069	+0.11(+0.12%)
Aug 22, 2023	94.80	95.17	93.88	94.17	1,209,278	-1.07(-1.12%)
Aug 21, 2023	94.57	95.29	94.43	95.24	702,010	+0.37(+0.39%)
Aug 18, 2023	94.81	95.35	94.38	94.87	3,432,245	-0.21(-0.22%)
Aug 17, 2023	95.66	96.55	95.01	95.08	829,998	-0.47(-0.50%)
Aug 16, 2023	96.28	96.54	95.48	95.55	572,372	-0.80(-0.83%)
Aug 15, 2023	96.61	97.23	96.21	96.35	646,112	-0.56(-0.58%)
Aug 14, 2023	96.53	97.39	96.20	96.92	711,486	+0.50(+0.52%)
Aug 11, 2023	96.15	96.74	95.49	96.41	602,363	+0.33(+0.34%)
Aug 10, 2023	96.02	96.53	95.53	96.09	594,864	-0.23(-0.24%)
Aug 09, 2023	95.70	96.60	95.44	96.31	460,309	+0.55(+0.58%)
Aug 08, 2023	96.19	96.19	95.13	95.76	600,982	-0.62(-0.65%)
Aug 07, 2023	96.00	96.72	95.69	96.38	1,176,793	+0.52(+0.55%)
Aug 04, 2023	97.81	97.89	95.57	95.86	870,911	-1.28(-1.32%)
Aug 03, 2023	97.45	97.67	96.35	97.14	948,488	-0.15(-0.15%)
Aug 02, 2023	98.71	99.04	97.04	97.29	947,548	-1.41(-1.43%)
Aug 01, 2023	94.77	100.32	94.36	98.70	2,054,798	+6.37(+6.90%)
Jul 31, 2023	93.01	93.47	92.21	92.33	1,298,723	-0.22(-0.23%)
Jul 28, 2023	91.83	92.56	91.56	92.55	901,545	+1.57(+1.73%)
Jul 27, 2023	92.60	92.93	90.92	90.98	1,218,106	-1.50(-1.62%)
Jul 26, 2023	91.26	92.62	91.26	92.48	832,976	+1.45(+1.59%)
Jul 25, 2023	89.87	91.11	89.79	91.03	664,396	+0.77(+0.85%)
Jul 24, 2023	90.47	90.77	90.00	90.26	533,070	+0.12(+0.13%)
Jul 21, 2023	90.46	90.47	89.73	90.14	632,287	-0.05(-0.05%)
Jul 20, 2023	89.47	90.24	89.36	90.19	561,493	+0.80(+0.89%)
Jul 19, 2023	89.52	90.00	88.61	89.39	752,762	+0.20(+0.22%)
Jul 18, 2023	89.54	90.34	88.76	89.20	772,025	-0.13(-0.14%)
Jul 17, 2023	88.61	89.46	88.59	89.32	800,846	+0.64(+0.72%)
Jul 14, 2023	88.37	88.86	87.77	88.68	870,020	-0.04(-0.04%)
Jul 13, 2023	88.00	89.05	87.68	88.72	669,422	+0.73(+0.83%)
Jul 12, 2023	88.85	88.93	87.91	87.99	1,034,518	-0.38(-0.42%)
Jul 11, 2023	86.96	88.58	86.92	88.37	772,861	+1.46(+1.68%)
Jul 10, 2023	86.61	87.65	86.61	86.91	672,788	-0.01(-0.01%)
Jul 07, 2023	87.07	87.94	86.66	86.91	940,604	-0.39(-0.45%)
Jul 06, 2023	87.13	87.70	86.58	87.31	771,764	-0.21(-0.24%)
Jul 05, 2023	86.88	88.00	86.60	87.52	806,763	+0.23(+0.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.