Leidos Holdings Inc (LDOS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/09/2026 |
493.981 |
-3,84%
|
128,23
|
122,79
|
129,25
|
123,31
|
| 21/09/2026 |
459.815 |
0,58%
|
127,9305
|
126,99
|
129,16
|
128,23
|
| 18/09/2026 |
401.686 |
-2,61%
|
131,50
|
127,49
|
131,50
|
127,69
|
| 17/09/2026 |
353.953 |
1,26%
|
132,00
|
129,781
|
132,00
|
130,96
|
| 16/09/2026 |
505.415 |
0,13%
|
129,21
|
128,00
|
131,78
|
129,35
|
| 15/09/2026 |
504.197 |
-2,39%
|
133,475
|
127,58
|
133,9254
|
129,24
|
| 14/09/2026 |
513.784 |
3,07%
|
129,50
|
129,14
|
133,91
|
132,40
|
| 11/09/2026 |
527.243 |
-0,53%
|
133,53
|
126,76
|
133,53
|
128,86
|
| 10/09/2026 |
496.807 |
1,10%
|
108,57
|
108,57
|
130,79
|
129,55
|
| 09/09/2026 |
489.322 |
-0,85%
|
128,80
|
128,07
|
131,33
|
128,14
|
| 08/09/2026 |
578.079 |
-2,86%
|
131,4603
|
128,44
|
132,98
|
129,24
|
| 04/09/2026 |
470.256 |
0,49%
|
133,19
|
131,00
|
134,777
|
133,05
|
| 03/09/2026 |
448.006 |
-1,13%
|
134,40
|
131,14
|
136,89
|
132,36
|
| 02/09/2026 |
427.648 |
-3,91%
|
138,00
|
133,215
|
139,9374
|
133,78
|
| 01/09/2026 |
457.686 |
-0,72%
|
139,55
|
138,08
|
142,65
|
139,18
|
| 31/08/2026 |
528.437 |
-0,17%
|
140,50
|
136,53
|
142,4495
|
140,21
|
| 28/08/2026 |
437.132 |
0,47%
|
140,99
|
138,75
|
142,3999
|
140,66
|
| 27/08/2026 |
419.648 |
1,77%
|
137,51
|
137,07
|
140,58
|
139,86
|
| 26/08/2026 |
478.671 |
2,27%
|
136,2631
|
134,32
|
138,06
|
137,43
|
| 25/08/2026 |
601.027 |
-2,81%
|
138,00
|
134,44
|
138,00
|
134,54
|
| 24/08/2026 |
306.325 |
-2,09%
|
143,00
|
137,95
|
143,00
|
138,43
|
| 21/08/2026 |
363.691 |
0,08%
|
142,00
|
139,01
|
143,60
|
141,39
|
| 20/08/2026 |
576.051 |
-3,43%
|
143,6395
|
140,11
|
146,22
|
141,37
|
| 19/08/2026 |
549.822 |
2,02%
|
143,8061
|
142,52
|
147,32
|
146,31
|
| 18/08/2026 |
447.606 |
1,16%
|
144,37
|
143,48
|
145,37
|
143,48
|
| 17/08/2026 |
444.479 |
-1,10%
|
143,10
|
141,52
|
144,98
|
142,24
|
| 14/08/2026 |
675.967 |
0,86%
|
142,01
|
141,2296
|
144,345
|
143,83
|
| 13/08/2026 |
856.381 |
1,61%
|
140,96
|
138,8292
|
143,185
|
142,61
|
| 12/08/2026 |
815.276 |
-0,51%
|
141,00
|
138,0795
|
141,00
|
140,38
|
| 11/08/2026 |
1.089.063 |
1,19%
|
139,30
|
137,345
|
143,16
|
140,89
|
| 10/08/2026 |
949.566 |
1,02%
|
137,95
|
137,00
|
141,00
|
139,10
|
| 07/08/2026 |
1.003.403 |
1,67%
|
135,5092
|
132,15
|
137,75
|
137,53
|
| 06/08/2026 |
920.495 |
6,52%
|
127,00
|
127,00
|
135,50
|
135,26
|
| 05/08/2026 |
865.004 |
-2,60%
|
130,60
|
126,6701
|
132,96
|
126,85
|
| 04/08/2026 |
1.349.502 |
9,78%
|
123,4437
|
122,50
|
132,04
|
130,60
|
| 03/08/2026 |
906.986 |
2,70%
|
117,6828
|
116,84
|
119,47
|
118,72
|
| 31/07/2026 |
511.185 |
2,84%
|
112,30
|
111,65
|
115,74
|
115,60
|
| 30/07/2026 |
489.602 |
-1,59%
|
113,16
|
110,2799
|
114,37
|
112,41
|
| 29/07/2026 |
585.027 |
-3,26%
|
118,10
|
113,99
|
118,10
|
114,37
|
| 28/07/2026 |
627.774 |
2,99%
|
115,99
|
115,99
|
119,14
|
118,36
|
| 27/07/2026 |
644.687 |
2,64%
|
112,9765
|
112,06
|
115,555
|
114,95
|
| 24/07/2026 |
569.826 |
1,70%
|
109,15
|
109,15
|
115,82
|
112,14
|
| 23/07/2026 |
490.447 |
2,74%
|
107,26
|
106,945
|
111,30
|
110,33
|
| 22/07/2026 |
384.457 |
2,23%
|
105,66
|
105,66
|
107,51
|
107,26
|
| 21/07/2026 |
844.131 |
-2,00%
|
106,00
|
103,90
|
106,12
|
104,92
|
| 20/07/2026 |
791.849 |
0,48%
|
106,87
|
105,01
|
107,635
|
107,02
|
| 17/07/2026 |
983.922 |
-1,71%
|
107,95
|
105,765
|
110,905
|
106,48
|
| 16/07/2026 |
912.570 |
-0,02%
|
108,21
|
107,2701
|
109,66
|
108,29
|
| 15/07/2026 |
516.818 |
1,59%
|
108,0767
|
107,05
|
110,00
|
108,21
|
| 14/07/2026 |
420.517 |
-0,04%
|
104,75
|
104,00
|
108,06
|
106,56
|
| 13/07/2026 |
645.573 |
-0,29%
|
107,50
|
105,205
|
108,57
|
106,58
|
| 10/07/2026 |
402.910 |
0,38%
|
107,55
|
105,31
|
109,15
|
107,02
|
| 09/07/2026 |
823.126 |
-0,52%
|
108,43
|
104,29
|
108,43
|
106,62
|
| 08/07/2026 |
405.112 |
-1,30%
|
109,00
|
106,3591
|
109,895
|
107,18
|
| 07/07/2026 |
555.490 |
-0,15%
|
109,11
|
107,33
|
111,48
|
108,57
|
| 06/07/2026 |
729.613 |
-0,11%
|
106,35
|
106,35
|
109,95
|
108,72
|
| 02/07/2026 |
868.671 |
5,36%
|
103,24
|
102,1867
|
108,84
|
108,84
|
| 01/07/2026 |
814.573 |
0,25%
|
103,12
|
103,05
|
105,81
|
103,07
|
| 30/06/2026 |
995.398 |
2,52%
|
100,98
|
98,86
|
104,2499
|
102,97
|
| 29/06/2026 |
928.132 |
-1,32%
|
102,31
|
99,63
|
103,65
|
100,44
|
| 26/06/2026 |
1.001.268 |
1,73%
|
100,95
|
99,53
|
102,5395
|
101,76
|
| 25/06/2026 |
83.746 |
-1,38%
|
104,48
|
100,00
|
105,36
|
100,00
|
| 24/06/2026 |
763.922 |
-1,80%
|
106,25
|
103,50
|
108,00
|
104,32
|
| 23/06/2026 |
726.005 |
0,99%
|
105,50
|
104,23
|
106,86
|
106,11
|
| 18/06/2026 |
1.063.842 |
-1,30%
|
108,19
|
104,84
|
109,50
|
104,84
|
| 17/06/2026 |
948.730 |
-4,23%
|
112,24
|
108,00
|
112,82
|
108,67
|
| 16/06/2026 |
615.995 |
-0,79%
|
114,976
|
113,35
|
117,00
|
113,58
|
| 15/06/2026 |
1.203.224 |
-5,93%
|
122,231
|
113,28
|
122,76
|
114,60
|
| 12/06/2026 |
540.509 |
0,07%
|
122,80
|
121,42
|
124,52
|
121,73
|
| 11/06/2026 |
332.315 |
0,26%
|
123,35
|
121,30
|
123,85
|
122,08
|
| 10/06/2026 |
422.114 |
-1,50%
|
124,3375
|
121,44
|
124,60
|
121,69
|
| 09/06/2026 |
412.905 |
0,53%
|
122,80
|
121,86
|
124,78
|
123,52
|
| 08/06/2026 |
493.109 |
-1,31%
|
124,20
|
122,15
|
125,00
|
122,80
|
| 05/06/2026 |
460.982 |
-0,10%
|
124,80
|
123,00
|
127,20
|
124,43
|
| 04/06/2026 |
417.470 |
0,20%
|
125,51
|
124,06
|
128,225
|
124,57
|
| 03/06/2026 |
609.871 |
-1,92%
|
125,45
|
121,85
|
125,94
|
124,35
|
| 02/06/2026 |
735.246 |
-0,56%
|
127,50
|
123,25
|
127,66
|
126,82
|
| 01/06/2026 |
649.610 |
-0,06%
|
131,9012
|
127,69
|
131,9012
|
127,72
|
| 29/05/2026 |
802.241 |
-2,81%
|
132,50
|
127,00
|
133,00
|
127,80
|
| 28/05/2026 |
642.424 |
0,74%
|
131,00
|
129,65
|
134,47
|
131,59
|
| 27/05/2026 |
752.504 |
1,95%
|
128,10
|
127,515
|
132,57
|
130,62
|
| 26/05/2026 |
611.124 |
1,67%
|
126,01
|
124,00
|
128,383
|
128,12
|
| 22/05/2026 |
358.604 |
2,41%
|
125,00
|
123,00
|
126,98
|
126,01
|
| 21/05/2026 |
448.574 |
-0,34%
|
124,39
|
121,20
|
124,39
|
123,04
|
| 20/05/2026 |
605.171 |
0,11%
|
126,7779
|
122,605
|
126,7779
|
124,39
|
| 19/05/2026 |
407.919 |
0,94%
|
125,21
|
124,02
|
127,44
|
125,96
|
| 18/05/2026 |
751.414 |
0,93%
|
125,50
|
122,64
|
125,93
|
124,84
|
| 15/05/2026 |
305.667 |
-1,88%
|
125,80
|
122,79
|
127,70
|
123,69
|
| 14/05/2026 |
502.408 |
1,11%
|
128,72
|
123,52
|
128,72
|
125,55
|
| 13/05/2026 |
814.126 |
-3,29%
|
128,96
|
121,53
|
128,96
|
124,17
|
| 12/05/2026 |
1.045.758 |
0,56%
|
128,12
|
126,60
|
130,95
|
128,39
|
| 11/05/2026 |
999.313 |
-1,87%
|
129,77
|
125,34
|
131,00
|
127,68
|
| 08/05/2026 |
690.340 |
-0,91%
|
131,95
|
127,8658
|
135,01
|
130,11
|
| 07/05/2026 |
632.298 |
-2,74%
|
134,28
|
130,00
|
135,50
|
131,26
|
| 06/05/2026 |
1.013.230 |
-1,66%
|
138,00
|
129,355
|
139,00
|
134,90
|
| 05/05/2026 |
1.311.135 |
-7,81%
|
150,40
|
137,11
|
153,90
|
137,19
|
| 04/05/2026 |
1.171.259 |
-0,26%
|
149,20
|
148,3441
|
152,365
|
148,81
|
| 01/05/2026 |
699.494 |
0,01%
|
149,70
|
148,12
|
150,80
|
149,23
|
| 30/04/2026 |
376.620 |
2,24%
|
145,00
|
144,91
|
149,51
|
149,22
|
| 29/04/2026 |
459.156 |
-0,16%
|
147,00
|
144,90
|
147,99
|
145,91
|
