Leidos Holdings Inc (LDOS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 28/07/2026 |
627.774 |
2,99%
|
115,99
|
115,99
|
119,14
|
118,36
|
| 27/07/2026 |
644.687 |
2,64%
|
112,9765
|
112,06
|
115,555
|
114,95
|
| 24/07/2026 |
569.826 |
1,70%
|
109,15
|
109,15
|
115,82
|
112,14
|
| 23/07/2026 |
490.447 |
2,74%
|
107,26
|
106,945
|
111,30
|
110,33
|
| 22/07/2026 |
384.457 |
2,23%
|
105,66
|
105,66
|
107,51
|
107,26
|
| 21/07/2026 |
844.131 |
-2,00%
|
106,00
|
103,90
|
106,12
|
104,92
|
| 20/07/2026 |
791.849 |
0,48%
|
106,87
|
105,01
|
107,635
|
107,02
|
| 17/07/2026 |
983.922 |
-1,71%
|
107,95
|
105,765
|
110,905
|
106,48
|
| 16/07/2026 |
912.570 |
-0,02%
|
108,21
|
107,2701
|
109,66
|
108,29
|
| 15/07/2026 |
516.818 |
1,59%
|
108,0767
|
107,05
|
110,00
|
108,21
|
| 14/07/2026 |
420.517 |
-0,04%
|
104,75
|
104,00
|
108,06
|
106,56
|
| 13/07/2026 |
645.573 |
-0,29%
|
107,50
|
105,205
|
108,57
|
106,58
|
| 10/07/2026 |
402.910 |
0,38%
|
107,55
|
105,31
|
109,15
|
107,02
|
| 09/07/2026 |
823.126 |
-0,52%
|
108,43
|
104,29
|
108,43
|
106,62
|
| 08/07/2026 |
405.112 |
-1,30%
|
109,00
|
106,3591
|
109,895
|
107,18
|
| 07/07/2026 |
555.490 |
-0,15%
|
109,11
|
107,33
|
111,48
|
108,57
|
| 06/07/2026 |
729.613 |
-0,11%
|
106,35
|
106,35
|
109,95
|
108,72
|
| 02/07/2026 |
868.671 |
5,36%
|
103,24
|
102,1867
|
108,84
|
108,84
|
| 01/07/2026 |
814.573 |
0,25%
|
103,12
|
103,05
|
105,81
|
103,07
|
| 30/06/2026 |
995.398 |
2,52%
|
100,98
|
98,86
|
104,2499
|
102,97
|
| 29/06/2026 |
928.132 |
-1,32%
|
102,31
|
99,63
|
103,65
|
100,44
|
| 26/06/2026 |
1.001.268 |
1,73%
|
100,95
|
99,53
|
102,5395
|
101,76
|
| 25/06/2026 |
83.746 |
-1,38%
|
104,48
|
100,00
|
105,36
|
100,00
|
| 24/06/2026 |
763.922 |
-1,80%
|
106,25
|
103,50
|
108,00
|
104,32
|
| 23/06/2026 |
726.005 |
0,99%
|
105,50
|
104,23
|
106,86
|
106,11
|
| 18/06/2026 |
1.063.842 |
-1,30%
|
108,19
|
104,84
|
109,50
|
104,84
|
| 17/06/2026 |
948.730 |
-4,23%
|
112,24
|
108,00
|
112,82
|
108,67
|
| 16/06/2026 |
615.995 |
-0,79%
|
114,976
|
113,35
|
117,00
|
113,58
|
| 15/06/2026 |
1.203.224 |
-5,93%
|
122,231
|
113,28
|
122,76
|
114,60
|
| 12/06/2026 |
540.509 |
0,07%
|
122,80
|
121,42
|
124,52
|
121,73
|
| 11/06/2026 |
332.315 |
0,26%
|
123,35
|
121,30
|
123,85
|
122,08
|
| 10/06/2026 |
422.114 |
-1,50%
|
124,3375
|
121,44
|
124,60
|
121,69
|
| 09/06/2026 |
412.905 |
0,53%
|
122,80
|
121,86
|
124,78
|
123,52
|
| 08/06/2026 |
493.109 |
-1,31%
|
124,20
|
122,15
|
125,00
|
122,80
|
| 05/06/2026 |
460.982 |
-0,10%
|
124,80
|
123,00
|
127,20
|
124,43
|
| 04/06/2026 |
417.470 |
0,20%
|
125,51
|
124,06
|
128,225
|
124,57
|
| 03/06/2026 |
609.871 |
-1,92%
|
125,45
|
121,85
|
125,94
|
124,35
|
| 02/06/2026 |
735.246 |
-0,56%
|
127,50
|
123,25
|
127,66
|
126,82
|
| 01/06/2026 |
649.610 |
-0,06%
|
131,9012
|
127,69
|
131,9012
|
127,72
|
| 29/05/2026 |
802.241 |
-2,81%
|
132,50
|
127,00
|
133,00
|
127,80
|
| 28/05/2026 |
642.424 |
0,74%
|
131,00
|
129,65
|
134,47
|
131,59
|
| 27/05/2026 |
752.504 |
1,95%
|
128,10
|
127,515
|
132,57
|
130,62
|
| 26/05/2026 |
611.124 |
1,67%
|
126,01
|
124,00
|
128,383
|
128,12
|
| 22/05/2026 |
358.604 |
2,41%
|
125,00
|
123,00
|
126,98
|
126,01
|
| 21/05/2026 |
448.574 |
-0,34%
|
124,39
|
121,20
|
124,39
|
123,04
|
| 20/05/2026 |
605.171 |
0,11%
|
126,7779
|
122,605
|
126,7779
|
124,39
|
| 19/05/2026 |
407.919 |
0,94%
|
125,21
|
124,02
|
127,44
|
125,96
|
| 18/05/2026 |
751.414 |
0,93%
|
125,50
|
122,64
|
125,93
|
124,84
|
| 15/05/2026 |
305.667 |
-1,88%
|
125,80
|
122,79
|
127,70
|
123,69
|
| 14/05/2026 |
502.408 |
1,11%
|
128,72
|
123,52
|
128,72
|
125,55
|
| 13/05/2026 |
814.126 |
-3,29%
|
128,96
|
121,53
|
128,96
|
124,17
|
| 12/05/2026 |
1.045.758 |
0,56%
|
128,12
|
126,60
|
130,95
|
128,39
|
| 11/05/2026 |
999.313 |
-1,87%
|
129,77
|
125,34
|
131,00
|
127,68
|
| 08/05/2026 |
690.340 |
-0,91%
|
131,95
|
127,8658
|
135,01
|
130,11
|
| 07/05/2026 |
632.298 |
-2,74%
|
134,28
|
130,00
|
135,50
|
131,26
|
| 06/05/2026 |
1.013.230 |
-1,66%
|
138,00
|
129,355
|
139,00
|
134,90
|
| 05/05/2026 |
1.311.135 |
-7,81%
|
150,40
|
137,11
|
153,90
|
137,19
|
| 04/05/2026 |
1.171.259 |
-0,26%
|
149,20
|
148,3441
|
152,365
|
148,81
|
| 01/05/2026 |
699.494 |
0,01%
|
149,70
|
148,12
|
150,80
|
149,23
|
| 30/04/2026 |
376.620 |
2,24%
|
145,00
|
144,91
|
149,51
|
149,22
|
| 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
|
