Leidos Holdings Inc (LDOS)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 23/04/2025 |
388.452 |
0,52%
|
139,105
|
138,55
|
145,00
|
142,00
|
| 22/04/2025 |
628.030 |
2,19%
|
140,075
|
136,91
|
141,89
|
141,26
|
| 21/04/2025 |
444.654 |
-0,85%
|
139,54
|
136,91
|
140,55
|
138,24
|
| 17/04/2025 |
696.073 |
-0,34%
|
141,95
|
138,04
|
142,26
|
139,42
|
| 16/04/2025 |
494.350 |
-1,06%
|
142,67
|
139,31
|
143,14
|
139,90
|
| 15/04/2025 |
659.953 |
-1,11%
|
143,23
|
141,0401
|
143,05
|
141,40
|
| 14/04/2025 |
653.865 |
0,78%
|
143,23
|
140,13
|
144,045
|
142,98
|
| 11/04/2025 |
496.961 |
1,58%
|
139,745
|
137,44
|
142,93
|
141,88
|
| 10/04/2025 |
799.862 |
-0,04%
|
138,17
|
135,80
|
140,575
|
139,67
|
| 09/04/2025 |
1.302.667 |
4,64%
|
130,36
|
130,35
|
140,7399
|
139,73
|
| 08/04/2025 |
823.554 |
0,34%
|
137,06
|
131,73
|
137,495
|
133,36
|
| 07/04/2025 |
883.596 |
-0,18%
|
130,23
|
128,3229
|
136,79
|
132,90
|
| 04/04/2025 |
1.308.263 |
-4,55%
|
132,50
|
133,11
|
140,31
|
133,14
|
| 03/04/2025 |
1.010.695 |
-2,43%
|
132,50
|
138,01
|
143,45
|
139,49
|
| 02/04/2025 |
2.107.888 |
5,91%
|
132,50
|
132,43
|
143,5499
|
142,94
|
| 01/04/2025 |
796.670 |
0,02%
|
134,72
|
132,95
|
135,74
|
134,96
|
| 31/03/2025 |
681.377 |
0,66%
|
133,50
|
132,67
|
136,28
|
134,94
|
| 28/03/2025 |
579.489 |
-1,19%
|
134,32
|
132,80
|
136,27
|
134,06
|
| 27/03/2025 |
462.320 |
-0,48%
|
137,03
|
135,18
|
137,14
|
135,68
|
| 26/03/2025 |
355.232 |
0,07%
|
135,99
|
135,17
|
137,44
|
136,34
|
| 25/03/2025 |
581.799 |
0,34%
|
136,12
|
134,69
|
137,33
|
136,25
|
| 24/03/2025 |
418.530 |
1,47%
|
134,15
|
133,435
|
136,05
|
135,79
|
| 21/03/2025 |
819.930 |
-0,76%
|
134,00
|
132,08
|
134,75
|
133,83
|
| 20/03/2025 |
771.061 |
-2,71%
|
136,84
|
133,5105
|
137,08
|
134,85
|
| 19/03/2025 |
631.133 |
-0,04%
|
138,67
|
137,8133
|
141,70
|
138,60
|
| 18/03/2025 |
546.397 |
0,31%
|
137,05
|
136,15
|
138,81
|
138,66
|
| 17/03/2025 |
793.596 |
2,71%
|
136,55
|
135,55
|
142,21
|
138,20
|
| 14/03/2025 |
424.340 |
1,58%
|
133,435
|
132,625
|
135,55
|
134,55
|
| 13/03/2025 |
558.769 |
-0,55%
|
132,96
|
132,23
|
134,763
|
132,46
|
| 12/03/2025 |
557.441 |
-0,38%
|
133,55
|
131,025
|
134,84
|
133,60
|
| 11/03/2025 |
1.047.599 |
-2,38%
|
137,55
|
132,7521
|
137,26
|
134,11
|
| 10/03/2025 |
1.036.979 |
-1,37%
|
137,55
|
136,44
|
142,995
|
137,38
|
| 07/03/2025 |
1.130.424 |
4,65%
|
131,87
|
130,70
|
140,23
|
139,24
|
| 06/03/2025 |
716.783 |
-0,49%
|
132,48
|
131,01
|
133,60
|
133,06
|
| 05/03/2025 |
877.174 |
1,13%
|
131,91
|
131,271
|
135,5894
|
133,71
|
| 04/03/2025 |
889.419 |
2,34%
|
129,00
|
127,39
|
134,86
|
132,22
|
| 03/03/2025 |
710.201 |
-0,61%
|
129,35
|
127,80
|
131,40
|
129,20
|
| 28/02/2025 |
778.269 |
0,23%
|
129,35
|
123,88
|
129,97
|
129,97
|
| 27/02/2025 |
605.821 |
0,06%
|
129,35
|
129,2683
|
131,04
|
129,67
|
| 26/02/2025 |
405.723 |
-0,88%
|
128,35
|
129,19
|
131,93
|
129,59
|
| 25/02/2025 |
1.063.625 |
1,90%
|
128,35
|
127,82
|
132,07
|
130,74
|
| 24/02/2025 |
910.908 |
1,16%
|
128,76
|
127,75
|
129,51
|
128,30
|
| 21/02/2025 |
902.086 |
-2,48%
|
128,76
|
125,06
|
129,23
|
126,83
|
| 20/02/2025 |
979.137 |
-1,10%
|
130,96
|
128,13
|
131,2676
|
130,05
|
