Leidos Holdings Inc (LDOS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 14/07/2025 |
308.810 |
1,00%
|
161,00
|
161,00
|
165,41
|
163,67
|
| 11/07/2025 |
356.284 |
-0,58%
|
162,155
|
160,5305
|
163,73
|
162,05
|
| 10/07/2025 |
332.854 |
0,49%
|
162,25
|
160,4301
|
163,73
|
163,00
|
| 09/07/2025 |
360.541 |
0,07%
|
163,34
|
160,4075
|
164,5263
|
162,21
|
| 08/07/2025 |
517.668 |
-1,44%
|
164,63
|
161,745
|
165,4363
|
162,09
|
| 07/07/2025 |
590.961 |
-0,06%
|
164,02
|
163,55
|
165,4363
|
164,46
|
| 04/07/2025 |
506.877 |
1,62%
|
163,24
|
162,66
|
165,97
|
164,56
|
| 03/07/2025 |
506.509 |
0,85%
|
159,765
|
158,47
|
165,97
|
164,60
|
| 02/07/2025 |
748.523 |
1,06%
|
157,50
|
157,00
|
162,72
|
162,62
|
| 01/07/2025 |
605.533 |
2,02%
|
157,76
|
155,44
|
161,12
|
160,94
|
| 30/06/2025 |
458.086 |
1,34%
|
159,1113
|
155,44
|
159,1113
|
157,76
|
| 27/06/2025 |
314.075 |
0,00%
|
157,00
|
153,32
|
157,3399
|
155,68
|
| 26/06/2025 |
591.759 |
1,12%
|
153,245
|
151,54
|
157,3399
|
155,68
|
| 25/06/2025 |
518.136 |
1,14%
|
151,00
|
148,80
|
154,575
|
153,96
|
| 24/06/2025 |
502.377 |
1,04%
|
148,85
|
147,79
|
152,69
|
152,23
|
| 23/06/2025 |
645.584 |
1,50%
|
149,75
|
147,79
|
151,60
|
150,67
|
| 20/06/2025 |
668.630 |
0,07%
|
148,28
|
145,49
|
150,88
|
148,45
|
| 18/06/2025 |
378.474 |
-0,70%
|
147,755
|
147,195
|
150,88
|
148,35
|
| 17/06/2025 |
557.051 |
0,77%
|
148,19
|
144,52
|
149,99
|
149,39
|
| 16/06/2025 |
513.372 |
-0,34%
|
148,19
|
145,43
|
149,10
|
148,25
|
| 13/06/2025 |
527.530 |
0,86%
|
145,645
|
145,25
|
151,01
|
148,76
|
| 12/06/2025 |
384.343 |
1,44%
|
145,185
|
143,549
|
148,02
|
148,02
|
| 11/06/2025 |
499.224 |
0,89%
|
146,95
|
143,549
|
147,00
|
145,92
|
| 10/06/2025 |
336.296 |
-0,51%
|
148,22
|
144,56
|
148,585
|
145,59
|
| 09/06/2025 |
431.096 |
-1,22%
|
148,20
|
144,56
|
149,40
|
146,34
|
| 06/06/2025 |
453.785 |
1,91%
|
144,97
|
143,51
|
148,285
|
148,14
|
| 05/06/2025 |
421.525 |
0,66%
|
139,42
|
139,42
|
145,61
|
145,37
|
| 04/06/2025 |
476.331 |
-0,05%
|
141,725
|
139,69
|
146,18
|
144,42
|
| 03/06/2025 |
1.010.518 |
2,01%
|
141,37
|
139,69
|
150,04
|
144,49
|
| 02/06/2025 |
1.269.884 |
-4,63%
|
147,50
|
140,29
|
150,04
|
141,65
|
| 30/05/2025 |
700.478 |
0,62%
|
149,54
|
146,14
|
149,878
|
148,52
|
| 29/05/2025 |
1.023.210 |
-1,25%
|
152,595
|
146,67
|
153,426
|
147,50
|
| 28/05/2025 |
941.121 |
-2,09%
|
150,48
|
148,8481
|
153,53
|
149,36
|
| 27/05/2025 |
957.337 |
0,04%
|
152,00
|
149,255
|
152,9769
|
152,55
|
| 23/05/2025 |
906.289 |
-3,67%
|
158,985
|
150,51
|
159,452
|
152,49
|
| 22/05/2025 |
510.214 |
-0,40%
|
159,62
|
156,9601
|
159,94
|
158,30
|
| 21/05/2025 |
454.560 |
-0,85%
|
159,285
|
157,83
|
160,9975
|
158,94
|
| 20/05/2025 |
367.560 |
0,48%
|
158,22
|
158,04
|
160,97
|
160,30
|
| 19/05/2025 |
341.872 |
0,33%
|
158,00
|
156,74
|
159,73
|
159,53
|
| 16/05/2025 |
468.332 |
1,43%
|
154,035
|
153,84
|
159,11
|
159,00
|
| 15/05/2025 |
569.961 |
2,42%
|
155,63
|
152,85
|
156,77
|
156,76
|
| 14/05/2025 |
572.005 |
-1,53%
|
155,91
|
152,85
|
156,48
|
153,06
|
| 13/05/2025 |
452.810 |
-0,42%
|
156,91
|
154,011
|
157,29
|
155,43
|
| 12/05/2025 |
739.104 |
0,25%
|
159,00
|
154,011
|
159,00
|
156,09
|
| 09/05/2025 |
658.484 |
0,64%
|
155,55
|
153,0095
|
156,93
|
155,70
|
| 08/05/2025 |
614.168 |
-0,01%
|
154,335
|
152,23
|
156,77
|
154,71
|
| 07/05/2025 |
834.746 |
-0,02%
|
145,75
|
145,39
|
155,76
|
154,72
|
| 06/05/2025 |
1.518.241 |
4,60%
|
148,35
|
144,63
|
155,69
|
154,75
|
| 05/05/2025 |
886.127 |
-0,57%
|
146,00
|
146,00
|
150,18
|
147,94
|
| 02/05/2025 |
784.515 |
1,49%
|
146,69
|
144,875
|
149,473
|
148,79
|
| 01/05/2025 |
491.036 |
-0,39%
|
146,505
|
144,86
|
148,00
|
146,61
|
| 30/04/2025 |
403.633 |
-0,30%
|
145,70
|
145,13
|
148,06
|
147,18
|
| 29/04/2025 |
550.542 |
1,24%
|
145,87
|
144,01
|
148,06
|
147,56
|
| 28/04/2025 |
392.839 |
0,03%
|
145,01
|
144,01
|
146,9899
|
145,75
|
| 25/04/2025 |
585.367 |
0,10%
|
142,255
|
141,261
|
146,88
|
145,71
|
| 24/04/2025 |
610.303 |
2,51%
|
143,55
|
141,261
|
146,48
|
145,56
|
