Leidos Holdings Inc (LDOS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 29/04/2026 |
459.156 |
-0,16%
|
147,00
|
144,90
|
147,99
|
145,91
|
| 28/04/2026 |
451.831 |
1,32%
|
145,83
|
143,05
|
147,12
|
146,15
|
| 27/04/2026 |
20.932 |
0,57%
|
148,00
|
144,24
|
148,00
|
144,24
|
| 24/04/2026 |
429.345 |
-1,04%
|
147,00
|
144,18
|
148,00
|
146,06
|
| 23/04/2026 |
593.152 |
-2,06%
|
151,4251
|
146,47
|
151,75
|
147,60
|
| 22/04/2026 |
485.704 |
-1,63%
|
154,50
|
149,98
|
155,00
|
150,71
|
| 21/04/2026 |
371.812 |
-1,05%
|
155,50
|
152,77
|
156,205
|
153,20
|
| 20/04/2026 |
294.607 |
-0,23%
|
156,20
|
153,83
|
157,58
|
154,82
|
| 17/04/2026 |
386.242 |
-0,83%
|
159,67
|
154,055
|
159,67
|
155,17
|
| 16/04/2026 |
285.399 |
-1,62%
|
159,98
|
155,96
|
160,79
|
156,47
|
| 15/04/2026 |
379.860 |
1,84%
|
155,10
|
155,10
|
159,685
|
159,04
|
| 14/04/2026 |
436.862 |
-0,90%
|
157,51
|
156,10
|
158,4893
|
156,17
|
| 13/04/2026 |
474.517 |
3,08%
|
155,50
|
153,5109
|
157,94
|
157,59
|
| 10/04/2026 |
401.397 |
-1,77%
|
156,22
|
151,11
|
156,81
|
152,88
|
| 09/04/2026 |
288.732 |
-3,13%
|
163,68
|
155,61
|
163,68
|
155,63
|
| 08/04/2026 |
341.573 |
1,11%
|
161,00
|
157,69
|
162,00
|
160,64
|
| 07/04/2026 |
310.740 |
-0,38%
|
161,3754
|
157,80
|
161,50
|
158,87
|
| 06/04/2026 |
327.592 |
0,41%
|
158,00
|
157,80
|
159,99
|
159,47
|
| 02/04/2026 |
346.457 |
1,80%
|
153,455
|
153,455
|
159,365
|
158,82
|
| 01/04/2026 |
412.029 |
0,32%
|
157,04
|
154,66
|
157,46
|
156,01
|
| 31/03/2026 |
338.681 |
0,87%
|
155,60
|
154,38
|
158,39
|
155,52
|
| 30/03/2026 |
511.047 |
-0,84%
|
160,15
|
152,70
|
160,15
|
154,19
|
| 27/03/2026 |
277.444 |
-1,30%
|
154,57
|
154,57
|
157,31
|
155,53
|
| 26/03/2026 |
286.667 |
-0,82%
|
159,03
|
156,50
|
159,9999
|
157,58
|
| 25/03/2026 |
300.637 |
-0,07%
|
159,00
|
156,82
|
161,01
|
158,88
|
| 24/03/2026 |
508.055 |
-2,18%
|
162,08
|
157,25
|
163,27
|
158,99
|
| 23/03/2026 |
483.630 |
-2,02%
|
166,99
|
162,52
|
168,07
|
162,54
|
| 20/03/2026 |
703.680 |
-0,16%
|
167,00
|
164,70
|
169,72
|
165,87
|
| 19/03/2026 |
461.741 |
-0,48%
|
165,98
|
165,00
|
166,965
|
165,95
|
| 18/03/2026 |
444.885 |
-1,33%
|
169,00
|
166,68
|
170,29
|
166,75
|
| 17/03/2026 |
551.007 |
0,91%
|
168,20
|
166,40
|
170,602
|
168,98
|
| 16/03/2026 |
690.737 |
-3,45%
|
174,06
|
166,31
|
175,00
|
167,45
|
| 13/03/2026 |
332.292 |
0,03%
|
173,50
|
172,45
|
175,2978
|
173,43
|
| 12/03/2026 |
436.707 |
0,25%
|
169,00
|
169,00
|
175,68
|
173,81
|
| 11/03/2026 |
388.829 |
0,50%
|
175,00
|
170,52
|
175,815
|
173,37
|
| 10/03/2026 |
705.398 |
-3,92%
|
178,88
|
170,03
|
178,88
|
172,51
|
| 09/03/2026 |
453.712 |
0,84%
|
180,00
|
174,03
|
180,00
|
179,54
|
| 06/03/2026 |
432.244 |
1,26%
|
176,00
|
174,31
|
179,13
|
177,89
|
| 05/03/2026 |
485.345 |
-0,58%
|
175,48
|
173,23
|
177,2387
|
175,66
|
| 04/03/2026 |
518.304 |
-2,19%
|
181,66
|
176,52
|
181,66
|
176,70
|
| 03/03/2026 |
845.101 |
0,70%
|
178,15
|
176,09
|
181,13
|
180,65
|
| 02/03/2026 |
876.191 |
2,46%
|
178,34
|
174,89
|
179,4899
|
179,40
|
| 27/02/2026 |
741.274 |
-0,43%
|
177,00
|
173,62
|
177,00
|
175,10
|
| 26/02/2026 |
698.361 |
3,51%
|
170,30
|
170,00
|
176,49
|
175,86
|
| 25/02/2026 |
814.195 |
-2,44%
|
172,00
|
168,19
|
175,44
|
169,89
|
| 24/02/2026 |
789.445 |
1,24%
|
172,20
|
171,50
|
175,015
|
174,13
|
| 23/02/2026 |
565.876 |
-0,87%
|
173,50
|
170,60
|
173,58
|
172,00
|
| 20/02/2026 |
436.314 |
-1,57%
|
175,89
|
171,55
|
175,89
|
173,50
|
| 19/02/2026 |
634.630 |
2,76%
|
171,00
|
170,05
|
177,42
|
176,27
|
| 18/02/2026 |
1.129.968 |
6,19%
|
161,75
|
160,75
|
172,02
|
171,53
|
| 17/02/2026 |
1.264.705 |
-8,38%
|
171,00
|
161,53
|
179,20
|
161,53
|
| 13/02/2026 |
673.694 |
2,84%
|
173,00
|
171,75
|
176,65
|
176,30
|
| 12/02/2026 |
751.762 |
-0,90%
|
174,00
|
169,18
|
179,42
|
171,44
|
| 11/02/2026 |
722.174 |
-11,15%
|
193,7447
|
172,45
|
196,00
|
173,00
|
| 10/02/2026 |
351.125 |
0,07%
|
193,00
|
191,215
|
195,34
|
194,72
|
| 09/02/2026 |
330.802 |
0,61%
|
193,65
|
191,65
|
195,94
|
194,58
|
| 06/02/2026 |
328.060 |
3,71%
|
186,08
|
186,01
|
194,28
|
193,41
|
| 05/02/2026 |
548.784 |
-1,25%
|
188,00
|
185,36
|
190,8705
|
186,08
|
| 04/02/2026 |
499.389 |
-0,71%
|
189,79
|
186,8201
|
191,57
|
188,44
|
| 03/02/2026 |
457.383 |
0,93%
|
184,82
|
184,82
|
190,44
|
189,79
|
| 02/02/2026 |
350.920 |
-0,13%
|
187,11
|
185,85
|
189,90
|
188,04
|
| 30/01/2026 |
428.048 |
0,58%
|
187,00
|
184,69
|
188,28
|
188,28
|
| 29/01/2026 |
248.995 |
-0,31%
|
187,392
|
185,69
|
190,49
|
187,19
|
| 28/01/2026 |
291.750 |
0,33%
|
187,07
|
184,00
|
188,205
|
187,77
|
| 27/01/2026 |
365.699 |
-1,24%
|
188,00
|
186,43
|
190,00
|
187,15
|
| 26/01/2026 |
411.092 |
-0,93%
|
192,36
|
185,99
|
192,36
|
189,50
|
| 23/01/2026 |
339.836 |
-1,15%
|
196,59
|
190,15
|
198,00
|
191,23
|
| 22/01/2026 |
377.524 |
0,69%
|
193,00
|
189,67
|
196,0599
|
193,45
|
| 21/01/2026 |
504.220 |
0,63%
|
192,48
|
189,2625
|
193,61
|
192,12
|
| 20/01/2026 |
337.473 |
-1,94%
|
192,1578
|
190,835
|
195,515
|
190,92
|
| 16/01/2026 |
354.831 |
0,69%
|
193,00
|
190,06
|
194,70
|
194,70
|
| 15/01/2026 |
556.410 |
1,33%
|
190,82
|
189,00
|
193,51
|
193,36
|
| 14/01/2026 |
646.601 |
-2,62%
|
195,4084
|
188,26
|
199,11
|
190,82
|
| 13/01/2026 |
520.130 |
0,18%
|
197,59
|
195,06
|
199,09
|
195,96
|
| 12/01/2026 |
413.103 |
-1,38%
|
198,49
|
194,90
|
200,66
|
195,60
|
| 09/01/2026 |
533.661 |
1,60%
|
200,00
|
193,49
|
200,9999
|
198,34
|
| 08/01/2026 |
866.234 |
-0,71%
|
198,50
|
187,76
|
204,49
|
195,22
|
| 07/01/2026 |
551.079 |
-0,45%
|
198,25
|
196,00
|
202,23
|
196,61
|
| 06/01/2026 |
339.862 |
1,03%
|
194,43
|
194,00
|
197,889
|
197,50
|
| 05/01/2026 |
620.313 |
6,55%
|
186,96
|
184,00
|
196,3999
|
195,49
|
| 02/01/2026 |
325.909 |
1,70%
|
181,00
|
178,81
|
183,705
|
183,47
|
| 31/12/2025 |
240.978 |
-1,61%
|
182,8991
|
180,34
|
183,315
|
180,40
|
| 30/12/2025 |
289.601 |
-1,15%
|
185,49
|
180,37
|
185,664
|
180,37
|
| 29/12/2025 |
155.671 |
-0,20%
|
180,4648
|
180,4648
|
186,86
|
185,49
|
| 26/12/2025 |
143.456 |
-0,41%
|
186,63
|
184,35
|
187,42
|
185,86
|
| 24/12/2025 |
151.607 |
0,63%
|
186,3158
|
184,62
|
187,50
|
186,63
|
| 23/12/2025 |
307.765 |
0,15%
|
185,00
|
184,6401
|
187,446
|
186,32
|
| 22/12/2025 |
372.943 |
0,74%
|
184,68
|
184,14
|
187,38
|
186,04
|
| 19/12/2025 |
461.415 |
1,93%
|
182,05
|
180,29
|
184,78
|
184,68
|
| 18/12/2025 |
313.139 |
-0,09%
|
181,55
|
180,625
|
183,3799
|
181,19
|
| 17/12/2025 |
355.286 |
-0,44%
|
182,16
|
180,00
|
183,6099
|
181,36
|
| 16/12/2025 |
324.241 |
-2,04%
|
186,95
|
180,74
|
186,95
|
182,16
|
| 15/12/2025 |
385.244 |
-1,77%
|
187,65
|
184,89
|
188,755
|
185,95
|
| 12/12/2025 |
471.678 |
-0,42%
|
190,53
|
187,11
|
191,8199
|
189,30
|
| 11/12/2025 |
290.462 |
1,17%
|
188,31
|
187,37
|
191,54
|
190,53
|
| 10/12/2025 |
344.717 |
1,82%
|
185,95
|
184,01
|
189,41
|
188,31
|
| 09/12/2025 |
297.443 |
-0,36%
|
184,61
|
184,61
|
187,20
|
184,95
|
| 08/12/2025 |
411.721 |
-0,64%
|
188,05
|
184,40
|
188,05
|
185,62
|
| 05/12/2025 |
400.582 |
-2,91%
|
192,50
|
183,91
|
192,50
|
186,82
|
| 04/12/2025 |
405.380 |
2,11%
|
188,44
|
187,98
|
196,56
|
192,42
|
