Leidos Holdings Inc (LDOS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 03/12/2025 |
283.306 |
0,73%
|
187,08
|
186,74
|
189,075
|
188,44
|
| 02/12/2025 |
320.992 |
-0,72%
|
188,42
|
186,27
|
189,98
|
187,07
|
| 01/12/2025 |
260.579 |
-1,36%
|
190,69
|
188,33
|
191,73
|
188,42
|
| 28/11/2025 |
140.583 |
0,39%
|
190,36
|
190,2957
|
191,7932
|
191,10
|
| 26/11/2025 |
342.775 |
-0,60%
|
192,30
|
190,13
|
193,16
|
190,36
|
| 25/11/2025 |
292.561 |
2,51%
|
186,81
|
186,81
|
192,13
|
191,50
|
| 24/11/2025 |
449.024 |
0,17%
|
185,85
|
183,85
|
187,745
|
186,81
|
| 21/11/2025 |
397.334 |
0,43%
|
186,99
|
185,61
|
189,5398
|
186,49
|
| 20/11/2025 |
311.929 |
-1,86%
|
193,02
|
184,71
|
193,02
|
185,66
|
| 19/11/2025 |
291.604 |
0,02%
|
189,69
|
186,07
|
190,2699
|
189,18
|
| 18/11/2025 |
240.607 |
0,18%
|
188,00
|
187,54
|
191,0688
|
189,11
|
| 17/11/2025 |
268.348 |
-1,38%
|
193,00
|
188,25
|
193,00
|
188,79
|
| 14/11/2025 |
329.616 |
0,05%
|
191,32
|
188,94
|
191,585
|
191,41
|
| 13/11/2025 |
332.311 |
-0,88%
|
194,1307
|
190,67
|
195,39
|
191,32
|
| 12/11/2025 |
405.886 |
-2,64%
|
198,25
|
192,74
|
199,53
|
193,02
|
| 11/11/2025 |
289.581 |
0,70%
|
198,00
|
195,4149
|
200,46
|
198,25
|
| 10/11/2025 |
296.741 |
-0,06%
|
197,01
|
194,23
|
198,085
|
196,87
|
| 07/11/2025 |
259.133 |
1,08%
|
197,00
|
192,20
|
198,9118
|
196,98
|
| 06/11/2025 |
314.479 |
-0,10%
|
194,62
|
193,2985
|
197,78
|
194,76
|
| 05/11/2025 |
387.142 |
-2,35%
|
201,64
|
194,75
|
202,00
|
195,07
|
| 04/11/2025 |
665.709 |
3,30%
|
194,52
|
188,10
|
205,77
|
199,55
|
| 03/11/2025 |
823.005 |
1,36%
|
189,50
|
188,25
|
194,12
|
193,05
|
| 31/10/2025 |
339.801 |
-0,22%
|
192,98
|
189,3652
|
192,98
|
190,47
|
| 30/10/2025 |
407.834 |
1,47%
|
188,60
|
188,22
|
192,235
|
190,92
|
| 29/10/2025 |
228.720 |
0,19%
|
187,50
|
186,10
|
190,69
|
188,16
|
| 28/10/2025 |
236.437 |
-0,69%
|
185,23
|
185,23
|
189,785
|
187,81
|
| 27/10/2025 |
243.169 |
-0,45%
|
190,00
|
188,23
|
190,64
|
189,11
|
| 24/10/2025 |
403.469 |
-0,75%
|
191,00
|
183,76
|
191,25
|
189,96
|
| 23/10/2025 |
399.554 |
1,55%
|
188,47
|
188,47
|
192,89
|
191,39
|
| 22/10/2025 |
352.671 |
-2,43%
|
198,9888
|
188,03
|
198,9888
|
188,47
|
| 21/10/2025 |
394.735 |
1,40%
|
192,00
|
189,06
|
193,72
|
193,16
|
| 20/10/2025 |
248.138 |
3,24%
|
184,51
|
184,51
|
191,29
|
190,49
|
| 17/10/2025 |
360.155 |
0,05%
|
184,88
|
180,00
|
185,76
|
184,51
|
| 16/10/2025 |
278.362 |
-1,16%
|
187,57
|
183,99
|
187,57
|
184,41
|
| 15/10/2025 |
192.670 |
-0,42%
|
189,7567
|
184,35
|
189,7567
|
186,57
|
| 14/10/2025 |
229.380 |
0,75%
|
185,90
|
184,31
|
188,79
|
187,27
|
| 13/10/2025 |
364.823 |
-1,11%
|
188,80
|
185,52
|
189,6188
|
185,94
|
| 10/10/2025 |
371.690 |
-3,14%
|
195,71
|
187,96
|
195,75
|
188,03
|
| 09/10/2025 |
302.878 |
-2,11%
|
199,07
|
193,845
|
199,07
|
194,05
|
| 08/10/2025 |
295.004 |
0,62%
|
199,07
|
195,04
|
199,07
|
198,23
|
| 07/10/2025 |
394.024 |
-0,53%
|
198,00
|
196,385
|
199,28
|
197,00
|
| 06/10/2025 |
394.579 |
1,26%
|
196,97
|
195,00
|
201,9988
|
198,04
|
| 03/10/2025 |
405.080 |
1,40%
|
193,50
|
192,00
|
197,46
|
195,58
|
| 02/10/2025 |
408.312 |
0,66%
|
191,13
|
190,00
|
193,636
|
192,89
|
| 01/10/2025 |
412.198 |
1,41%
|
187,50
|
179,9774
|
191,65
|
191,63
|
| 30/09/2025 |
312.466 |
1,95%
|
186,04
|
185,59
|
189,72
|
188,96
|
| 29/09/2025 |
398.959 |
0,37%
|
186,00
|
182,36
|
187,2514
|
185,61
|
| 26/09/2025 |
439.628 |
1,40%
|
182,36
|
181,40
|
185,8321
|
184,90
|
| 25/09/2025 |
576.021 |
-2,80%
|
187,40
|
179,25
|
188,35
|
182,36
|
| 24/09/2025 |
380.414 |
0,18%
|
188,00
|
186,91
|
189,213
|
187,40
|
| 23/09/2025 |
309.164 |
-0,41%
|
188,87
|
185,40
|
190,68
|
187,11
|
| 22/09/2025 |
306.059 |
0,21%
|
187,45
|
183,385
|
188,2425
|
187,87
|
| 19/09/2025 |
521.480 |
0,29%
|
187,8331
|
186,505
|
188,85
|
187,45
|
| 18/09/2025 |
367.755 |
1,82%
|
181,29
|
181,29
|
187,57
|
187,15
|
| 17/09/2025 |
279.004 |
0,58%
|
182,39
|
181,08
|
184,98
|
183,80
|
| 16/09/2025 |
500.485 |
-0,13%
|
183,00
|
180,74
|
183,79
|
182,58
|
| 15/09/2025 |
362.683 |
-0,37%
|
183,41
|
181,835
|
184,3799
|
182,73
|
| 12/09/2025 |
225.014 |
-0,66%
|
184,50
|
183,46
|
185,58
|
183,46
|
| 11/09/2025 |
448.985 |
2,70%
|
181,99
|
180,705
|
185,92
|
185,13
|
| 10/09/2025 |
244.557 |
0,73%
|
178,30
|
178,29
|
180,49
|
180,37
|
| 09/09/2025 |
339.553 |
0,30%
|
176,375
|
176,375
|
179,175
|
179,03
|
| 08/09/2025 |
293.232 |
-0,32%
|
182,80
|
176,34
|
182,80
|
178,41
|
| 05/09/2025 |
324.316 |
0,24%
|
178,90
|
177,42
|
180,1699
|
179,00
|
| 04/09/2025 |
522.635 |
0,49%
|
176,97
|
174,64
|
178,81
|
178,58
|
| 03/09/2025 |
309.479 |
-1,76%
|
180,79
|
176,66
|
181,1548
|
177,71
|
| 02/09/2025 |
233.687 |
-0,02%
|
180,24
|
179,355
|
181,09
|
180,89
|
| 29/08/2025 |
233.123 |
-0,24%
|
180,46
|
180,04
|
182,3609
|
180,92
|
| 28/08/2025 |
244.307 |
-1,24%
|
183,50
|
180,03
|
184,00
|
181,36
|
| 27/08/2025 |
283.867 |
0,57%
|
182,35
|
181,35
|
183,73
|
183,39
|
| 26/08/2025 |
175.884 |
0,40%
|
182,33
|
180,39
|
182,4375
|
182,35
|
| 25/08/2025 |
200.462 |
-0,09%
|
181,73
|
180,94
|
182,37
|
181,61
|
| 22/08/2025 |
292.768 |
0,74%
|
180,99
|
180,30
|
183,59
|
181,74
|
| 21/08/2025 |
248.755 |
0,16%
|
181,00
|
177,0012
|
181,00
|
180,44
|
| 20/08/2025 |
404.812 |
0,83%
|
177,24
|
175,87
|
180,77
|
180,16
|
| 19/08/2025 |
265.257 |
0,34%
|
178,80
|
176,38
|
179,9871
|
178,74
|
| 18/08/2025 |
289.798 |
0,28%
|
177,52
|
177,52
|
179,3099
|
178,12
|
| 15/08/2025 |
322.161 |
-0,45%
|
178,44
|
176,15
|
178,97
|
177,63
|
| 14/08/2025 |
447.132 |
-3,82%
|
180,00
|
175,00
|
185,00
|
178,44
|
| 13/08/2025 |
401.230 |
2,21%
|
178,79
|
177,00
|
182,18
|
181,95
|
| 12/08/2025 |
410.651 |
0,50%
|
178,00
|
175,6557
|
178,15
|
178,02
|
| 11/08/2025 |
460.060 |
0,36%
|
178,25
|
175,88
|
178,92
|
177,14
|
| 08/08/2025 |
414.320 |
0,70%
|
175,00
|
174,225
|
177,42
|
176,50
|
| 07/08/2025 |
591.993 |
0,45%
|
175,00
|
161,78
|
177,1787
|
175,27
|
| 06/08/2025 |
959.225 |
0,90%
|
174,90
|
170,41
|
175,525
|
174,49
|
| 05/08/2025 |
1.217.329 |
7,45%
|
169,93
|
164,15
|
174,00
|
172,94
|
| 04/08/2025 |
732.179 |
1,14%
|
159,90
|
158,58
|
161,155
|
160,95
|
| 01/08/2025 |
426.042 |
-0,28%
|
159,63
|
156,305
|
160,06
|
159,20
|
| 31/07/2025 |
396.473 |
-0,97%
|
161,00
|
159,34
|
163,82
|
159,65
|
| 30/07/2025 |
252.408 |
-0,33%
|
161,51
|
160,09
|
162,5677
|
161,05
|
| 29/07/2025 |
272.767 |
0,72%
|
163,05
|
158,98
|
163,34
|
161,51
|
| 28/07/2025 |
491.033 |
-1,78%
|
163,90
|
158,98
|
164,00
|
160,35
|
| 25/07/2025 |
279.829 |
0,00%
|
163,92
|
160,645
|
166,4375
|
163,25
|
| 24/07/2025 |
301.409 |
-0,40%
|
162,01
|
161,78
|
165,9696
|
163,25
|
| 23/07/2025 |
312.737 |
1,63%
|
160,60
|
158,77
|
164,115
|
163,91
|
| 22/07/2025 |
452.550 |
0,34%
|
162,15
|
158,77
|
162,54
|
161,28
|
| 21/07/2025 |
246.565 |
-1,11%
|
162,54
|
160,45
|
162,561
|
160,74
|
| 18/07/2025 |
201.585 |
-0,10%
|
161,485
|
160,815
|
163,99
|
162,54
|
| 17/07/2025 |
225.673 |
1,04%
|
159,66
|
158,64
|
163,20
|
162,71
|
| 16/07/2025 |
277.107 |
0,52%
|
163,385
|
158,64
|
164,5799
|
161,04
|
| 15/07/2025 |
284.347 |
-2,11%
|
161,75
|
160,21
|
164,68
|
160,21
|
