Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Leidos Holdings, Inc. Common Stock (NY: LDOS )

132.26 +1.61 (+1.23%)

Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	131.43	133.60	130.57	132.26	1,752,391	+1.61(+1.23%)
Feb 13, 2025	136.27	137.00	129.54	130.65	2,605,127	-6.20(-4.53%)
Feb 12, 2025	136.48	137.72	134.33	136.85	1,663,449	-0.75(-0.55%)
Feb 11, 2025	147.51	148.62	132.78	137.60	3,563,377	-5.17(-3.62%)
Feb 10, 2025	142.48	144.14	141.68	142.77	1,729,254	+0.50(+0.35%)
Feb 07, 2025	141.71	142.90	140.19	142.27	1,215,801	+1.45(+1.03%)
Feb 06, 2025	141.20	142.40	138.45	140.82	1,365,797	-0.47(-0.33%)
Feb 05, 2025	143.59	143.59	140.07	141.29	1,047,611	-0.67(-0.47%)
Feb 04, 2025	142.19	143.26	140.46	141.96	1,063,783	+0.31(+0.22%)
Feb 03, 2025	140.64	142.53	138.25	141.65	1,253,977	-0.38(-0.27%)
Jan 31, 2025	141.49	143.69	138.00	142.03	1,409,948	-0.16(-0.11%)
Jan 30, 2025	140.74	142.29	138.49	142.19	1,364,330	+1.92(+1.37%)
Jan 29, 2025	142.45	143.77	139.91	140.27	1,670,934	-1.22(-0.86%)
Jan 28, 2025	148.51	148.51	137.55	141.49	1,678,921	-6.97(-4.69%)
Jan 27, 2025	145.99	149.27	145.00	148.46	1,088,989	+2.87(+1.97%)
Jan 24, 2025	149.87	151.37	144.80	145.59	1,661,426	-3.32(-2.23%)
Jan 23, 2025	161.11	162.10	147.29	148.91	2,385,809	-12.20(-7.57%)
Jan 22, 2025	161.17	162.30	160.07	161.11	1,441,034	+0.53(+0.33%)
Jan 21, 2025	156.81	161.29	155.73	160.58	1,413,981	+5.40(+3.48%)
Jan 17, 2025	155.88	156.38	154.35	155.18	1,318,120	+0.09(+0.06%)
Jan 16, 2025	154.93	156.08	153.63	155.09	649,662	-0.16(-0.10%)
Jan 15, 2025	153.95	155.41	152.75	155.25	990,351	+2.49(+1.63%)
Jan 14, 2025	152.09	153.27	150.67	152.76	769,349	+0.12(+0.08%)
Jan 13, 2025	148.80	153.36	148.00	152.64	1,437,006	+3.20(+2.14%)
Jan 10, 2025	145.75	151.03	145.75	149.44	1,541,050	+3.69(+2.53%)
Jan 08, 2025	146.61	146.74	143.79	145.75	1,314,974	-1.55(-1.05%)
Jan 07, 2025	148.85	149.98	146.02	147.30	1,063,018	-0.94(-0.63%)
Jan 06, 2025	147.05	150.52	146.66	148.24	1,399,338	+1.09(+0.74%)
Jan 03, 2025	143.18	147.92	143.04	147.15	1,075,407	+3.85(+2.69%)
Jan 02, 2025	145.35	146.40	143.20	143.30	744,662	-0.76(-0.53%)
Dec 31, 2024				144.06	0	+0.89(+0.62%)
Dec 30, 2024	143.03	143.85	142.04	143.17	666,835	-1.32(-0.91%)
Dec 27, 2024	144.70	146.37	143.71	144.49	616,075	-1.22(-0.84%)
Dec 26, 2024	145.22	146.33	144.33	145.71	654,201	+0.13(+0.09%)
Dec 24, 2024	144.55	145.85	143.80	145.58	708,311	+0.38(+0.26%)
Dec 23, 2024	144.29	145.65	143.47	145.20	1,065,908	+0.39(+0.27%)
Dec 20, 2024	142.60	145.98	141.94	144.81	3,054,965	+1.87(+1.31%)
Dec 19, 2024	147.09	147.65	142.16	142.94	1,962,947	-3.11(-2.13%)
Dec 18, 2024	150.46	150.81	146.00	146.05	1,307,025	-4.09(-2.72%)
Dec 17, 2024	151.50	151.96	148.88	150.14	1,204,995	-2.36(-1.55%)
Dec 16, 2024	152.71	154.08	150.79	152.50	1,051,421	-0.26(-0.17%)
Dec 13, 2024	152.56	154.20	152.11	152.76	1,074,065	+0.18(+0.12%)
Dec 12, 2024	149.71	153.80	146.88	152.58	1,849,684	-0.57(-0.37%)
Dec 11, 2024	160.26	160.37	152.21	153.15	1,912,041	-6.59(-4.13%)
Dec 10, 2024	160.67	161.40	159.46	159.74	1,311,839	-0.15(-0.09%)
Dec 09, 2024	162.58	162.58	158.69	159.89	1,255,854	-2.83(-1.74%)
Dec 06, 2024	163.33	163.84	162.31	162.72	979,333	-0.61(-0.37%)
Dec 05, 2024	165.14	165.14	161.41	163.33	1,244,163	-1.30(-0.79%)
Dec 04, 2024	163.40	165.32	162.40	164.63	982,647	+0.93(+0.57%)
Dec 03, 2024	163.97	166.03	163.61	163.70	1,280,591	+0.00(+0.00%)

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

Search Hotels in Sausalito

Find A Business

or Browse Listings

Leidos Holdings, Inc. Common Stock (NY: LDOS )

Historical Prices