Leidos Holdings, Inc. Common Stock (LDOS)
144.49
-1.22 (-0.84%)
Leidos Holdings Inc is a leading defense, aviation, information technology, and biomedical research company that delivers innovative solutions to its customers in government and commercial sectors
The company specializes in providing advanced technology services and products, including cybersecurity, data analytics, and systems integration, to support various missions ranging from national security to public health. With a strong commitment to research and development, Leidos leverages its expertise to enhance operational efficiency and effectiveness for its clients, addressing complex challenges through engineering and technological advancements.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/27/2024 | 144.70 | 146.37 | 143.71 | 144.49 | 616,075 | 144.49 |
| 12/26/2024 | 145.22 | 146.33 | 144.33 | 145.71 | 654,201 | 145.71 |
| 12/24/2024 | 144.55 | 145.85 | 143.80 | 145.58 | 708,311 | 145.58 |
| 12/23/2024 | 144.29 | 145.65 | 143.47 | 145.20 | 1,065,908 | 145.20 |
| 12/20/2024 | 142.60 | 145.98 | 141.94 | 144.81 | 3,054,965 | 144.81 |
| 12/19/2024 | 147.09 | 147.65 | 142.16 | 143.05 | 2,119,689 | 143.05 |
| 12/18/2024 | 150.46 | 150.81 | 146.00 | 146.05 | 1,307,025 | 146.05 |
| 12/17/2024 | 151.50 | 151.96 | 148.88 | 150.14 | 1,204,995 | 150.14 |
| 12/16/2024 | 152.71 | 154.08 | 150.79 | 152.50 | 1,051,421 | 152.50 |
| 12/13/2024 | 152.96 | 154.60 | 152.51 | 153.16 | 1,071,260 | 153.16 |
| 12/12/2024 | 150.10 | 154.20 | 147.26 | 152.98 | 1,844,854 | 152.98 |
| 12/11/2024 | 160.68 | 160.79 | 152.61 | 153.55 | 1,907,048 | 153.55 |
| 12/10/2024 | 161.09 | 161.82 | 159.88 | 160.16 | 1,308,413 | 160.16 |
| 12/09/2024 | 163.01 | 163.01 | 159.11 | 160.31 | 1,252,575 | 160.31 |
| 12/06/2024 | 163.76 | 164.27 | 162.73 | 163.15 | 976,776 | 163.15 |
| 12/05/2024 | 165.57 | 165.57 | 161.84 | 163.76 | 1,240,916 | 163.76 |
| 12/04/2024 | 163.83 | 165.75 | 162.82 | 165.06 | 980,081 | 165.06 |
| 12/03/2024 | 164.40 | 166.46 | 164.04 | 164.13 | 1,277,247 | 164.13 |
| 12/02/2024 | 166.00 | 166.42 | 163.25 | 164.13 | 1,407,253 | 164.13 |
| 11/29/2024 | 164.55 | 165.46 | 163.04 | 165.40 | 620,279 | 165.40 |
| 11/27/2024 | 165.70 | 166.73 | 162.32 | 163.97 | 1,148,782 | 163.97 |
| 11/26/2024 | 163.59 | 166.84 | 162.48 | 166.11 | 1,278,402 | 166.11 |
| 11/25/2024 | 166.01 | 166.35 | 160.54 | 163.60 | 1,677,154 | 163.60 |
| 11/22/2024 | 165.37 | 166.38 | 163.33 | 165.51 | 1,770,484 | 165.51 |
| 11/21/2024 | 163.00 | 167.72 | 162.15 | 164.69 | 2,079,722 | 164.69 |
| 11/20/2024 | 158.39 | 162.26 | 158.03 | 162.15 | 1,911,461 | 162.15 |
| 11/19/2024 | 158.73 | 163.27 | 157.43 | 158.29 | 1,977,915 | 158.29 |
| 11/18/2024 | 161.00 | 162.00 | 156.88 | 158.84 | 2,738,275 | 158.84 |
| 11/15/2024 | 167.80 | 168.73 | 156.75 | 160.65 | 5,723,202 | 160.65 |
| 11/14/2024 | 194.22 | 194.94 | 166.47 | 167.96 | 4,692,973 | 167.96 |
| 11/13/2024 | 201.36 | 202.51 | 193.84 | 194.40 | 1,394,638 | 194.40 |
| 11/12/2024 | 201.60 | 202.90 | 199.94 | 201.27 | 743,270 | 201.27 |
| 11/11/2024 | 200.59 | 201.99 | 199.80 | 201.39 | 1,133,748 | 201.39 |
| 11/08/2024 | 194.51 | 199.11 | 193.61 | 198.42 | 923,187 | 198.42 |
| 11/07/2024 | 194.24 | 195.85 | 192.58 | 192.63 | 1,040,933 | 192.63 |
| 11/06/2024 | 198.40 | 198.99 | 192.17 | 194.20 | 1,423,482 | 194.20 |
| 11/05/2024 | 186.33 | 190.25 | 186.32 | 190.07 | 1,005,232 | 190.07 |
| 11/04/2024 | 184.35 | 186.56 | 183.66 | 186.32 | 1,006,831 | 186.32 |
| 11/01/2024 | 184.17 | 184.98 | 182.83 | 182.97 | 1,053,157 | 182.97 |
| 10/31/2024 | 184.94 | 186.22 | 181.80 | 183.16 | 1,363,447 | 183.16 |
| 10/30/2024 | 188.12 | 188.36 | 184.20 | 185.74 | 1,424,623 | 185.74 |
| 10/29/2024 | 182.00 | 186.88 | 177.25 | 185.86 | 2,169,615 | 185.86 |
| 10/28/2024 | 169.83 | 170.54 | 168.52 | 169.73 | 779,332 | 169.73 |
| 10/25/2024 | 170.25 | 171.35 | 168.54 | 168.71 | 592,688 | 168.71 |
| 10/24/2024 | 168.41 | 169.94 | 167.31 | 168.79 | 570,930 | 168.79 |
| 10/23/2024 | 167.10 | 168.43 | 166.75 | 168.31 | 570,761 | 168.31 |
| 10/22/2024 | 168.93 | 169.95 | 167.06 | 167.55 | 634,238 | 167.55 |
| 10/21/2024 | 169.84 | 170.15 | 168.54 | 169.68 | 365,186 | 169.68 |
| 10/18/2024 | 168.76 | 169.72 | 166.65 | 169.52 | 579,796 | 169.52 |
| 10/17/2024 | 168.75 | 169.52 | 167.74 | 168.35 | 746,838 | 168.35 |
| 10/16/2024 | 167.42 | 168.62 | 167.20 | 168.07 | 611,430 | 168.07 |
| 10/15/2024 | 169.77 | 170.08 | 167.50 | 167.70 | 616,445 | 167.70 |
| 10/14/2024 | 167.75 | 169.17 | 167.33 | 168.63 | 477,471 | 168.63 |
| 10/11/2024 | 165.29 | 167.51 | 165.24 | 167.20 | 428,521 | 167.20 |
| 10/10/2024 | 167.43 | 167.55 | 163.56 | 164.55 | 698,100 | 164.55 |
| 10/09/2024 | 167.06 | 167.88 | 166.43 | 167.67 | 540,055 | 167.67 |
| 10/08/2024 | 167.30 | 168.02 | 165.89 | 166.62 | 575,617 | 166.62 |
| 10/07/2024 | 166.00 | 167.64 | 164.70 | 166.66 | 513,014 | 166.66 |
| 10/04/2024 | 165.99 | 166.48 | 164.13 | 166.39 | 583,925 | 166.39 |
| 10/03/2024 | 165.17 | 165.81 | 164.43 | 165.15 | 723,453 | 165.15 |
| 10/02/2024 | 164.50 | 166.01 | 163.40 | 165.20 | 635,598 | 165.20 |
| 10/01/2024 | 162.84 | 165.49 | 161.63 | 165.01 | 705,286 | 165.01 |
| 9/30/2024 | 160.00 | 163.27 | 159.27 | 163.00 | 1,085,049 | 163.00 |