Leidos Holdings Inc. Common Stockのデータ

Leidos Holdings Inc. Common Stockの基本情報

名前 Leidos Holdings Inc. Common Stock
ティッカー LDOS
国 United States
上場年 nan
セクター Technology

Leidos Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 108.63 103.59 108.63 105.22 1438800.0 105.22
2021-02-12 109.62 107.47 109.23 107.8 731000.0 107.8
2021-02-11 110.38 108.89 108.89 109.78 541900.0 109.78
2021-02-10 110.49 108.46 110.02 109.35 456600.0 109.35
2021-02-09 110.03 107.77 108.36 109.74 541700.0 109.74
2021-02-08 109.02 106.91 107.36 108.09 621200.0 108.09
2021-02-05 108.23 106.4 106.95 106.76 721400.0 106.76
2021-02-04 107.27 104.24 105.5 107.27 851600.0 107.27
2021-02-03 105.77 103.3 105.19 103.47 855900.0 103.47
2021-02-02 106.42 103.96 105.82 105.82 745800.0 105.82
2021-02-01 107.12 102.59 107.05 105.06 1037400.0 105.06
2021-01-29 108.45 105.91 107.47 106.06 983100.0 106.06
2021-01-28 112.74 108.27 111.79 108.56 772500.0 108.56
2021-01-27 112.28 109.33 110.11 111.37 896000.0 111.37
2021-01-26 113.63 111.78 113.36 111.78 416400.0 111.78
2021-01-25 113.75 110.89 111.81 112.7 800100.0 112.7
2021-01-22 112.57 108.52 109.0 112.05 726700.0 112.05
2021-01-21 110.5 108.68 109.33 109.31 555500.0 109.31
2021-01-20 110.53 108.51 109.36 109.64 491500.0 109.64
2021-01-19 111.6 107.67 107.9 109.09 844400.0 109.09
2021-01-15 107.63 105.32 105.92 107.16 604900.0 107.16
2021-01-14 108.22 104.67 105.49 106.27 613000.0 106.27
2021-01-13 106.55 104.5 105.57 105.59 667800.0 105.59
2021-01-12 105.53 102.95 103.61 105.38 582400.0 105.38
2021-01-11 106.28 103.78 105.5 103.99 671500.0 103.99
2021-01-08 105.84 103.62 104.42 104.66 582700.0 104.66
2021-01-07 104.62 103.11 103.82 104.18 701900.0 104.18
2021-01-06 105.15 101.68 102.02 103.99 1126600.0 103.99
2021-01-05 103.27 101.11 102.5 102.49 698000.0 102.49
2021-01-04 105.38 101.7 105.05 102.44 666200.0 102.44
2020-12-31 105.23 103.27 103.85 105.12 344300.0 105.12
2020-12-30 104.99 103.67 103.67 103.98 285100.0 103.98
2020-12-29 105.55 103.47 105.42 103.59 371700.0 103.59
2020-12-28 105.41 103.86 104.91 104.78 404600.0 104.78
2020-12-24 105.12 103.4 105.09 104.24 198200.0 104.24
2020-12-23 105.36 103.05 103.05 104.61 638400.0 104.61
2020-12-22 103.22 101.34 102.65 102.35 807300.0 102.35
2020-12-21 104.36 101.59 104.23 103.13 787200.0 103.13
2020-12-18 106.67 104.17 104.94 105.67 2124100.0 105.67
2020-12-17 105.71 104.15 105.14 104.83 777400.0 104.83
2020-12-16 106.64 104.76 105.3 105.09 958600.0 105.09
2020-12-15 104.87 103.07 104.73 104.84 1030800.0 104.84
2020-12-14 106.66 104.13 105.49 104.13 859300.0 104.13
2020-12-11 106.57 103.46 104.03 105.42 847200.0 105.08
2020-12-10 105.43 103.2 103.2 104.82 1009200.0 104.48
2020-12-09 104.5 102.88 103.96 104.11 698100.0 103.77
2020-12-08 104.22 102.84 102.89 103.95 529400.0 103.61
2020-12-07 104.7 103.31 103.78 103.5 652800.0 103.17
2020-12-04 104.88 102.78 103.0 104.81 388900.0 104.47
2020-12-03 103.5 101.69 102.5 102.89 792600.0 102.56
2020-12-02 103.13 101.06 101.53 103.1 516700.0 102.77
2020-12-01 102.65 100.55 101.14 101.64 920200.0 101.31
2020-11-30 101.71 100.22 101.68 100.7 1783200.0 100.38
2020-11-27 103.18 102.05 102.34 102.28 282800.0 101.95
2020-11-25 102.99 101.12 102.8 102.64 527300.0 102.31
2020-11-24 103.52 101.97 102.68 102.57 705200.0 102.24
2020-11-23 102.59 99.91 100.28 102.38 740400.0 102.05
2020-11-20 101.76 98.87 100.39 100.37 1032300.0 100.05
2020-11-19 100.59 98.52 99.34 100.34 864100.0 100.02
2020-11-18 102.53 99.28 100.16 99.53 1090000.0 99.21
2020-11-17 100.76 97.88 99.77 100.28 1464900.0 99.96
2020-11-16 100.91 98.86 99.2 100.63 1349800.0 100.31
2020-11-13 98.67 94.88 95.07 98.47 790500.0 98.15
2020-11-12 94.79 93.42 94.37 94.16 625100.0 93.86
2020-11-11 96.25 94.01 95.58 94.99 588600.0 94.68
2020-11-10 96.05 93.92 94.43 94.94 647700.0 94.63
2020-11-09 97.5 94.07 94.37 94.63 1048100.0 94.32
2020-11-06 90.91 89.1 90.91 90.47 809400.0 90.18
2020-11-05 93.35 91.23 92.95 91.4 1049800.0 91.11
2020-11-04 93.7 88.69 88.69 92.32 1806300.0 92.02
2020-11-03 88.48 85.98 86.13 87.96 1042700.0 87.68
2020-11-02 87.43 84.16 84.95 85.73 1352600.0 85.45
2020-10-30 83.37 81.28 81.28 83.0 1480200.0 82.73
2020-10-29 81.65 79.21 79.4 81.25 999600.0 80.99
2020-10-28 81.63 79.15 81.18 79.34 727600.0 79.08
2020-10-27 83.9 82.25 83.58 82.7 583300.0 82.43
2020-10-26 85.23 82.73 85.13 83.44 708400.0 83.17
2020-10-23 86.93 85.34 86.46 85.8 642500.0 85.52
2020-10-22 85.99 84.69 84.88 85.81 746300.0 85.53
2020-10-21 86.52 84.52 85.61 84.56 1042000.0 84.29
2020-10-20 86.92 85.65 86.78 86.13 470300.0 85.85
2020-10-19 88.31 85.93 88.02 86.36 618600.0 86.08
2020-10-16 89.1 87.74 88.33 87.83 677900.0 87.55
2020-10-15 89.0 87.05 87.73 87.78 642400.0 87.5
2020-10-14 90.16 87.72 88.27 88.49 606400.0 88.2
2020-10-13 90.08 87.36 89.5 88.19 834100.0 87.91
2020-10-12 91.14 89.24 91.14 89.71 696800.0 89.42
2020-10-09 91.28 89.78 90.11 90.87 973500.0 90.58
2020-10-08 90.58 88.84 89.16 89.19 586200.0 88.9
2020-10-07 89.85 87.7 89.35 88.48 946400.0 88.19
2020-10-06 91.71 88.83 89.98 89.01 635500.0 88.72
2020-10-05 90.92 88.96 90.64 89.82 565600.0 89.53
2020-10-02 90.94 88.67 88.85 90.39 802200.0 90.1
2020-10-01 90.51 87.98 89.83 90.42 818900.0 90.13
2020-09-30 90.89 88.71 90.58 89.15 715000.0 88.86
2020-09-29 91.76 89.99 91.54 90.57 443400.0 90.28
2020-09-28 93.13 91.44 92.55 91.57 709400.0 91.27
2020-09-25 92.14 87.36 87.78 91.98 783600.0 91.68
2020-09-24 89.65 87.56 89.12 88.03 1099600.0 87.75
2020-09-23 94.42 89.73 93.02 90.0 1054000.0 89.71
2020-09-22 91.86 88.6 90.04 91.6 885000.0 91.3
2020-09-21 88.76 87.21 88.29 88.43 1384700.0 88.14
2020-09-18 90.6 89.39 90.03 90.06 1719100.0 89.77
2020-09-17 90.44 88.12 88.8 90.23 639200.0 89.94
2020-09-16 90.09 88.97 88.97 89.1 934400.0 88.81
2020-09-15 89.79 88.45 88.72 88.74 1082600.0 88.45
2020-09-14 89.48 87.61 87.66 88.34 714700.0 88.06
2020-09-11 87.39 86.33 86.76 87.17 621000.0 86.55
2020-09-10 88.07 85.6 87.59 85.9 973100.0 85.29
2020-09-09 87.89 86.3 87.43 87.17 805600.0 86.55
2020-09-08 87.9 85.63 87.13 86.55 1176300.0 85.93
2020-09-04 90.47 86.96 89.26 88.49 1057300.0 87.86
2020-09-03 91.75 88.22 91.75 89.01 1155900.0 88.38
2020-09-02 91.88 89.5 89.82 91.64 903900.0 90.99
2020-09-01 90.37 88.2 90.06 89.7 929900.0 89.06
2020-08-31 90.87 88.96 90.83 90.49 1467300.0 89.85
2020-08-28 92.22 90.73 92.22 91.31 568200.0 90.66
2020-08-27 91.87 90.43 90.85 91.68 643300.0 91.03
2020-08-26 90.8 89.05 90.45 90.54 804900.0 89.9
2020-08-25 91.93 90.4 90.96 90.62 596800.0 89.98
2020-08-24 90.82 89.1 89.59 90.81 836400.0 90.16
2020-08-21 91.37 88.94 91.2 89.17 1046900.0 88.54
2020-08-20 92.04 90.81 91.88 91.02 794000.0 90.37
2020-08-19 93.23 91.59 91.83 92.6 865700.0 91.94
2020-08-18 92.78 91.51 92.25 91.81 866700.0 91.16
2020-08-17 95.2 91.97 94.79 92.24 899000.0 91.58
2020-08-14 95.34 94.21 94.33 94.72 620500.0 94.05
2020-08-13 95.52 94.0 94.0 94.39 999300.0 93.72
2020-08-12 96.74 93.14 96.21 94.41 1288900.0 93.74
2020-08-11 96.7 94.71 94.86 95.95 1437000.0 95.27
2020-08-10 95.28 92.87 92.87 94.42 1144200.0 93.75
2020-08-07 93.82 90.68 91.21 93.21 1511400.0 92.55
2020-08-06 91.58 89.56 89.95 91.01 1241600.0 90.36
2020-08-05 92.74 89.33 92.11 89.73 1235100.0 89.09
2020-08-04 99.88 91.34 98.41 92.27 2465300.0 91.61
2020-08-03 98.59 94.9 95.36 98.3 1197100.0 97.6
2020-07-31 95.19 91.52 92.37 95.16 1120500.0 94.48
2020-07-30 92.54 90.81 91.01 92.36 633100.0 91.7
2020-07-29 92.19 90.59 90.86 91.97 965900.0 91.32
2020-07-28 91.47 89.85 90.0 90.18 922100.0 89.54
2020-07-27 91.03 89.65 90.66 90.16 861400.0 89.52
2020-07-24 91.32 90.11 90.36 91.07 754800.0 90.42
2020-07-23 92.2 90.39 91.33 90.67 648400.0 90.03
2020-07-22 91.65 88.99 89.08 91.37 624800.0 90.72
2020-07-21 90.54 88.63 88.71 89.11 992400.0 88.48
2020-07-20 88.73 87.51 87.7 88.64 767100.0 88.01
2020-07-17 88.59 86.63 87.15 88.17 1112100.0 87.54
2020-07-16 87.37 85.88 87.13 86.58 808600.0 85.96
2020-07-15 88.57 87.42 87.71 87.82 737500.0 87.2
2020-07-14 86.23 84.05 84.66 86.2 1424700.0 85.59
2020-07-13 88.96 84.78 88.55 85.04 1158800.0 84.44
2020-07-10 88.1 86.51 86.58 87.91 987300.0 87.28
2020-07-09 88.22 85.66 88.0 86.41 1550400.0 85.8
2020-07-08 88.28 86.09 88.13 88.06 1371400.0 87.43
2020-07-07 89.49 87.61 87.88 87.89 1724200.0 87.26
2020-07-06 94.78 88.15 94.78 88.45 1661500.0 87.82
2020-07-02 95.28 93.51 94.62 93.64 763900.0 92.97
2020-07-01 94.3 92.46 93.73 93.31 1741700.0 92.65
2020-06-30 93.92 91.95 92.07 93.67 1065900.0 93.0
2020-06-29 92.26 89.87 90.1 92.2 893000.0 91.54
2020-06-26 92.52 89.56 92.28 89.78 2310400.0 89.14
2020-06-25 92.76 90.56 92.6 92.72 997800.0 92.06
2020-06-24 95.97 92.94 95.72 93.25 1372900.0 92.59
2020-06-23 98.29 96.14 98.2 96.17 1289200.0 95.49
2020-06-22 97.92 96.05 96.29 96.89 1056400.0 96.2
2020-06-19 101.42 96.53 101.42 96.7 1802200.0 96.01
2020-06-18 100.23 97.91 99.48 99.33 1007200.0 98.62
2020-06-17 101.7 99.79 101.01 100.19 1073500.0 99.48
2020-06-16 102.03 99.19 101.38 100.29 1022300.0 99.58
2020-06-15 99.12 94.71 96.98 98.62 980300.0 97.92
2020-06-12 103.59 97.69 102.56 98.91 1092600.0 98.21
2020-06-11 103.79 100.34 103.68 100.37 1083200.0 99.32
2020-06-10 106.13 103.03 105.96 104.77 810100.0 103.67
2020-06-09 106.23 104.24 105.98 105.69 626700.0 104.58
2020-06-08 106.54 103.86 105.26 106.54 930600.0 105.42
2020-06-05 108.48 105.78 107.6 106.05 828600.0 104.94
2020-06-04 108.1 105.19 106.46 105.97 1045300.0 104.86
2020-06-03 107.96 104.78 104.81 107.26 750000.0 106.14
2020-06-02 106.22 102.74 106.04 104.53 1016800.0 103.43
2020-06-01 106.94 104.89 105.19 105.98 630500.0 104.87
2020-05-29 105.64 103.56 104.46 105.29 1023600.0 104.19
2020-05-28 105.71 102.05 103.59 104.36 919500.0 103.27
2020-05-27 103.14 100.8 102.47 102.76 1039500.0 101.68
2020-05-26 103.52 102.08 102.93 102.25 1621900.0 101.18
2020-05-22 101.12 98.35 99.89 100.96 600700.0 99.9
2020-05-21 99.62 97.74 98.52 99.4 541200.0 98.36
2020-05-20 99.4 97.9 98.37 98.91 964000.0 97.87
2020-05-19 99.65 97.66 98.74 97.82 871000.0 96.8
2020-05-18 99.83 98.43 98.9 98.73 699800.0 97.7
2020-05-15 97.71 94.47 95.17 96.82 589700.0 95.81
2020-05-14 95.89 91.67 93.85 95.83 939200.0 94.83
2020-05-13 99.46 94.35 98.92 95.51 1173800.0 94.51
2020-05-12 102.73 99.91 102.35 99.91 1319500.0 98.86
2020-05-11 103.25 101.08 101.61 102.07 1215200.0 101.0
2020-05-08 103.1 100.92 101.75 102.7 895900.0 101.62
2020-05-07 101.14 97.6 98.45 100.38 907500.0 99.33
2020-05-06 98.83 96.45 98.44 97.18 1000600.0 96.16
2020-05-05 99.69 94.18 95.0 98.44 1525400.0 97.41
2020-05-04 99.9 96.61 97.89 98.91 1085800.0 97.87
2020-05-01 98.27 96.0 97.03 97.89 772100.0 96.86
2020-04-30 101.82 98.55 101.82 98.81 1063500.0 97.77
2020-04-29 104.63 102.83 104.14 102.96 1066800.0 101.88
2020-04-28 104.42 102.06 103.82 102.32 874900.0 101.25
2020-04-27 103.88 100.57 102.79 102.8 831100.0 101.72
2020-04-24 102.34 98.02 99.52 101.95 1585800.0 100.88
2020-04-23 100.46 97.55 98.15 98.86 1460900.0 97.82
2020-04-22 98.63 95.3 96.54 97.61 915800.0 96.59
2020-04-21 96.87 93.8 96.18 94.56 765000.0 93.57
2020-04-20 101.09 97.53 98.69 98.6 1000700.0 97.57
2020-04-17 99.36 94.26 94.85 99.28 1538200.0 98.24
2020-04-16 93.25 89.63 92.85 92.85 1423900.0 91.88
2020-04-15 93.87 90.96 93.01 92.71 1068500.0 91.74
2020-04-14 95.77 92.62 93.8 95.57 1597100.0 94.57
2020-04-13 94.72 90.97 94.67 92.08 1131400.0 91.12
2020-04-09 98.23 94.75 96.22 95.46 1083800.0 94.46
2020-04-08 96.2 92.65 93.11 95.44 979300.0 94.44
2020-04-07 99.87 92.57 99.19 92.6 1166700.0 91.63
2020-04-06 95.87 90.93 92.33 94.89 1148300.0 93.9
2020-04-03 88.81 86.08 88.0 87.94 1877900.0 87.02
2020-04-02 89.1 85.62 86.51 88.63 2436400.0 87.7
2020-04-01 89.59 86.02 88.1 87.15 1054300.0 86.24
2020-03-31 96.45 91.2 93.12 91.65 1801200.0 90.69
2020-03-30 94.83 90.63 93.52 93.43 1346100.0 92.45
2020-03-27 95.86 89.11 89.25 93.44 1369500.0 92.46
2020-03-26 92.94 87.02 87.36 92.56 1194200.0 91.59
2020-03-25 88.8 77.82 79.38 86.12 1511500.0 85.22
2020-03-24 78.96 73.86 75.36 78.46 1107800.0 77.64
2020-03-23 74.79 68.0 71.43 70.83 1493400.0 70.09
2020-03-20 77.64 71.13 77.18 72.51 1684800.0 71.75
2020-03-19 78.8 73.83 76.39 75.91 1344500.0 75.11
2020-03-18 80.21 68.5 75.21 77.76 1916200.0 76.95
2020-03-17 84.3 77.32 79.57 81.38 2556000.0 80.53
2020-03-16 86.66 76.31 78.8 78.0 2061700.0 77.18
2020-03-13 90.78 80.0 90.14 90.31 1866100.0 89.36
2020-03-12 94.93 85.41 90.87 85.8 1762900.0 84.56
2020-03-11 100.32 95.34 99.72 97.97 1424400.0 96.56
2020-03-10 102.84 94.91 100.41 102.79 1469800.0 101.31
2020-03-09 102.57 96.47 98.58 97.53 1810300.0 96.13
2020-03-06 106.37 101.7 103.74 105.68 1250800.0 104.16
2020-03-05 111.0 106.7 109.67 107.57 885500.0 106.02
2020-03-04 112.8 108.42 111.15 112.33 1027500.0 110.71
2020-03-03 113.71 108.98 112.63 109.33 1741500.0 107.76
2020-03-02 110.07 102.93 104.28 110.06 1437600.0 108.48
2020-02-28 103.3 100.14 103.04 102.65 1684800.0 101.17
2020-02-27 108.97 105.03 108.68 105.11 1761100.0 103.6
2020-02-26 111.83 109.31 110.0 110.82 1233100.0 109.22
2020-02-25 114.47 109.0 113.93 109.15 1291100.0 107.58
2020-02-24 115.36 112.6 114.11 113.83 1229400.0 112.19
2020-02-21 118.95 115.51 118.79 117.22 1136000.0 115.53
2020-02-20 122.25 118.21 120.48 119.27 1077600.0 117.55
2020-02-19 124.35 119.71 124.0 120.33 1593200.0 118.6
2020-02-18 125.84 116.89 116.9 123.22 2204800.0 121.45