Stockscreener 앱 받기
167.01
3.17%
4.86
Leidos Holdings Inc 주식 (LDOS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $167.3 | $162.2 | $5.19 | 458,625.0 | +2.95% |
| 2024-11-20 | $162.3 | $158.0 | $4.23 | 1,775,446.0 | +2.44% |
| 2024-11-19 | $163.3 | $157.4 | $5.84 | 1,797,643.0 | -0.35% |
| 2024-11-18 | $162.0 | $156.9 | $5.12 | 2,632,793.0 | -1.13% |
| 2024-11-15 | $168.7 | $156.8 | $11.98 | 5,719,173.0 | -4.35% |
| 2024-11-14 | $194.9 | $166.5 | $28.46 | 4,675,058.0 | -13.60% |
| 2024-11-13 | $202.5 | $193.8 | $8.67 | 1,309,321.0 | -3.41% |
| 2024-11-12 | $202.9 | $199.9 | $2.96 | 723,301.0 | -0.06% |
| 2024-11-11 | $202.0 | $199.8 | $2.19 | 1,129,506.0 | +1.50% |
| 2024-11-08 | $199.1 | $193.6 | $5.50 | 893,506.0 | +3.01% |
| 2024-11-07 | $195.8 | $192.6 | $3.27 | 1,016,042.0 | -0.81% |
| 2024-11-06 | $199.0 | $192.2 | $6.82 | 1,380,855.0 | +2.17% |
| 2024-11-05 | $190.2 | $186.3 | $3.93 | 986,104.0 | +2.01% |
| 2024-11-04 | $186.6 | $183.7 | $2.90 | 1,000,188.0 | +1.83% |
| 2024-11-01 | $185.0 | $182.8 | $2.15 | 999,970.0 | -0.10% |
| 2024-10-31 | $186.2 | $181.8 | $4.41 | 1,306,110.0 | -1.39% |
| 2024-10-30 | $188.4 | $184.2 | $4.16 | 1,372,537.0 | -0.06% |
| 2024-10-29 | $186.9 | $177.2 | $9.63 | 2,142,600.0 | +9.50% |
| 2024-10-28 | $170.5 | $168.5 | $2.02 | 754,003.0 | +0.60% |
| 2024-10-25 | $171.3 | $168.5 | $2.81 | 564,573.0 | -0.05% |
| 2024-10-24 | $169.9 | $167.3 | $2.62 | 557,255.0 | +0.29% |
| 2024-10-23 | $168.4 | $166.8 | $1.68 | 564,298.0 | +0.45% |
| 2024-10-22 | $169.9 | $167.1 | $2.89 | 622,602.0 | -1.26% |
Leidos Holdings Inc 주식 (LDOS) 연도별 가격 이력
이 심층 분석에서는 Leidos Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LDOS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Leidos Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Leidos Holdings Inc 주식 (LDOS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $202.9 | $156.8 | $46.15 | 26,497,531.0 | -8.86% |
| 2024-10 | $188.4 | $161.6 | $26.73 | 16,414,153.0 | +12.37% |
| 2024-09 | $163.3 | $149.5 | $13.77 | 14,888,077.0 | +2.83% |
| 2024-08 | $158.9 | $140.4 | $18.48 | 15,885,176.0 | +9.77% |
| 2024-07 | $155.4 | $142.7 | $12.77 | 18,598,325.0 | -1.01% |
| 2024-06 | $149.5 | $141.8 | $7.73 | 16,030,418.0 | -0.80% |
| 2024-05 | $151.3 | $138.6 | $12.72 | 20,917,965.0 | +4.87% |
| 2024-04 | $140.9 | $123.2 | $17.69 | 20,349,320.0 | +6.96% |
| 2024-03 | $131.5 | $125.6 | $5.94 | 15,262,598.0 | +2.53% |
| 2024-02 | $128.1 | $109.0 | $19.10 | 21,122,500.0 | +15.74% |
| 2024-01 | $113.5 | $106.4 | $7.12 | 13,646,193.0 | +2.06% |
Leidos Holdings Inc 주식 (LDOS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $111.4 | $105.5 | $5.87 | 13,535,556.0 | +0.86% |
| 2023-11 | $107.4 | $98.29 | $9.11 | 15,789,946.0 | +8.27% |
| 2023-10 | $99.75 | $89.22 | $10.53 | 15,375,702.0 | +7.55% |
| 2023-09 | $100.3 | $90.59 | $9.71 | 12,312,521.0 | -5.49% |
| 2023-08 | $101.6 | $94.99 | $6.63 | 20,373,150.0 | +4.26% |
| 2023-07 | $94.68 | $87.61 | $7.07 | 15,601,547.0 | +5.71% |
| 2023-06 | $88.91 | $77.91 | $11.00 | 18,658,286.0 | +13.35% |
| 2023-05 | $94.81 | $76.58 | $18.23 | 31,814,889.0 | -16.30% |
| 2023-04 | $93.90 | $88.76 | $5.14 | 12,288,876.0 | +1.30% |
| 2023-03 | $97.60 | $89.64 | $7.96 | 21,895,967.0 | -5.16% |
| 2023-02 | $102.3 | $93.37 | $8.90 | 18,023,750.0 | -1.79% |
| 2023-01 | $107.0 | $94.11 | $12.86 | 17,674,242.0 | -6.04% |
Leidos Holdings Inc 주식 (LDOS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $110.9 | $103.2 | $7.76 | 15,612,366.0 | -3.79% |
| 2022-11 | $109.5 | $102.6 | $6.89 | 20,002,727.0 | +7.62% |
| 2022-10 | $102.9 | $88.01 | $14.88 | 12,829,919.0 | +16.14% |
| 2022-09 | $96.97 | $87.24 | $9.73 | 15,911,839.0 | -7.97% |
| 2022-08 | $107.0 | $94.73 | $12.27 | 14,760,126.0 | -11.18% |
| 2022-07 | $107.8 | $97.09 | $10.76 | 9,806,118.0 | +6.15% |
| 2022-06 | $107.3 | $91.72 | $15.59 | 12,463,321.0 | -3.53% |
| 2022-05 | $106.0 | $98.88 | $7.12 | 16,731,370.0 | +0.96% |
| 2022-04 | $111.1 | $103.2 | $7.96 | 15,463,000.0 | -4.18% |
| 2022-03 | $109.6 | $100.1 | $9.53 | 27,058,637.0 | +6.07% |
| 2022-02 | $102.2 | $81.07 | $21.15 | 25,320,280.0 | +13.85% |
| 2022-01 | $95.23 | $84.21 | $11.02 | 20,085,632.0 | +0.62% |
0.04%
0.44%
자본화:
|
볼륨(24시간):