Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Leidos Holdings Inc (NY: LDOS )

131.09 +0.55 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 104.94 106.24 104.44 104.90 960,248 -0.39(-0.37%)
Mar 30, 2022 104.28 105.89 104.27 105.28 854,453 +1.03(+0.99%)
Mar 29, 2022 104.64 105.16 103.18 104.25 767,700 -1.64(-1.55%)
Mar 28, 2022 105.22 106.19 104.14 105.90 580,910 +0.51(+0.48%)
Mar 25, 2022 104.83 106.45 104.00 105.39 580,962 +0.96(+0.92%)
Mar 24, 2022 102.56 105.55 102.22 104.43 766,511 +0.69(+0.66%)
Mar 23, 2022 103.48 104.27 102.63 103.74 972,288 +0.40(+0.39%)
Mar 22, 2022 103.30 104.63 102.74 103.34 837,862 +0.05(+0.05%)
Mar 21, 2022 102.43 104.88 102.24 103.29 958,415 +0.86(+0.84%)
Mar 18, 2022 100.40 103.06 100.25 102.43 4,039,622 +1.45(+1.43%)
Mar 17, 2022 99.59 101.81 98.61 100.98 1,191,987 +1.87(+1.89%)
Mar 16, 2022 100.65 101.60 97.57 99.11 1,245,766 -1.86(-1.84%)
Mar 15, 2022 99.46 101.04 98.98 100.96 920,639 +1.48(+1.48%)
Mar 14, 2022 99.19 100.36 98.38 99.49 1,031,654 +0.82(+0.83%)
Mar 11, 2022 99.74 100.75 98.60 98.67 759,690 -1.02(-1.02%)
Mar 10, 2022 99.03 100.80 98.72 99.69 647,944 +0.13(+0.13%)
Mar 09, 2022 98.78 100.92 96.85 99.56 1,367,877 +0.67(+0.68%)
Mar 08, 2022 102.58 103.05 98.63 98.89 1,374,000 -4.51(-4.36%)
Mar 07, 2022 104.51 105.85 102.75 103.40 1,437,272 -0.82(-0.79%)
Mar 04, 2022 101.70 104.28 101.13 104.23 1,479,808 +2.55(+2.50%)
Mar 03, 2022 101.33 102.12 100.19 101.68 1,441,926 +1.01(+1.00%)
Mar 02, 2022 101.25 101.53 97.81 100.67 1,551,185 -0.69(-0.68%)
Mar 01, 2022 99.42 102.42 99.35 101.36 2,145,038 +2.82(+2.86%)
Feb 28, 2022 94.25 98.91 93.77 98.55 3,088,117 +4.54(+4.83%)
Feb 25, 2022 92.74 94.22 92.99 94.01 1,296,050 +1.62(+1.75%)
Feb 24, 2022 88.22 92.44 87.47 92.39 1,816,776 +4.29(+4.87%)
Feb 23, 2022 88.26 89.68 87.68 88.11 1,257,447 +0.35(+0.40%)
Feb 22, 2022 89.92 90.04 87.31 87.76 1,362,687 -2.24(-2.49%)
Feb 18, 2022 90.00 0 +1.16(+1.31%)
Feb 17, 2022 84.40 89.01 84.19 88.84 1,460,338 +2.99(+3.48%)
Feb 16, 2022 81.41 85.99 81.07 85.85 1,827,411 +4.08(+4.99%)
Feb 15, 2022 79.86 82.29 78.45 81.77 2,006,215 -2.77(-3.27%)
Feb 14, 2022 86.11 86.11 83.82 84.53 1,756,888 -1.58(-1.83%)
Feb 11, 2022 84.94 86.51 84.28 86.11 1,153,091 +1.18(+1.39%)
Feb 10, 2022 85.02 86.41 84.75 84.93 894,331 -0.64(-0.75%)
Feb 09, 2022 83.96 85.62 83.63 85.57 1,076,974 +1.94(+2.31%)
Feb 08, 2022 86.35 86.35 83.15 83.63 1,305,784 -2.08(-2.43%)
Feb 07, 2022 86.47 86.55 85.37 85.71 840,618 -0.47(-0.55%)
Feb 04, 2022 86.89 86.95 84.92 86.19 714,164 -0.88(-1.01%)
Feb 03, 2022 87.20 87.82 87.07 607,783 -0.01(-0.01%)
Feb 02, 2022 85.40 87.46 84.76 87.08 963,870 +1.37(+1.60%)
Feb 01, 2022 86.50 87.32 84.96 85.71 897,645 -0.85(-0.98%)
Jan 31, 2022 83.69 86.97 86.56 1,239,771 +2.37(+2.82%)
Jan 28, 2022 85.03 85.03 81.49 84.19 2,140,376 -1.57(-1.83%)
Jan 27, 2022 89.99 89.99 84.87 85.75 1,791,415 -5.00(-5.51%)
Jan 26, 2022 90.82 92.15 90.13 90.76 1,261,448 +0.45(+0.50%)
Jan 25, 2022 88.98 91.33 87.95 90.30 1,564,406 +0.27(+0.30%)
Jan 24, 2022 88.09 90.30 86.73 90.03 1,193,827 +0.83(+0.93%)
Jan 21, 2022 90.09 90.32 88.90 89.20 727,828 -0.85(-0.95%)
Jan 20, 2022 90.97 91.48 89.85 90.05 807,700 -0.55(-0.61%)
Jan 19, 2022 90.33 91.72 89.91 90.60 905,632 +0.27(+0.30%)
Jan 18, 2022 90.04 90.91 88.60 90.33 1,334,955 -0.70(-0.77%)
Jan 14, 2022 91.03 0 +1.54(+1.72%)
Jan 13, 2022 87.09 90.19 86.90 89.49 980,366 +2.58(+2.97%)
Jan 12, 2022 87.45 87.95 86.64 86.91 893,863 -0.97(-1.10%)
Jan 11, 2022 87.01 88.08 86.30 87.87 703,614 +1.06(+1.23%)
Jan 10, 2022 88.76 88.76 86.15 86.81 710,584 -1.74(-1.97%)
Jan 07, 2022 88.08 89.21 87.86 88.55 898,011 +0.52(+0.59%)
Jan 06, 2022 89.26 89.93 88.03 88.03 638,121 -0.57(-0.64%)
Jan 05, 2022 89.38 90.02 88.46 88.60 821,565 -0.31(-0.35%)
Jan 04, 2022 87.62 89.39 87.49 88.91 920,906 +1.57(+1.79%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.