Stockscreener 앱 받기
182.58
0.08%
-0.15
시장 영업 전:
182.01
-0.57
-0.31%
Leidos Holdings Inc 주식 (LDOS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-16 | $183.8 | $180.8 | $2.95 | 901,500.0 | -0.08% |
| 2025-09-15 | $184.4 | $181.8 | $2.54 | 746,055.0 | -0.61% |
| 2025-09-12 | $185.5 | $183.7 | $1.74 | 541,380.0 | -0.69% |
| 2025-09-11 | $185.9 | $180.7 | $5.21 | 851,266.0 | +2.64% |
| 2025-09-10 | $180.5 | $178.3 | $2.20 | 525,832.0 | +0.75% |
| 2025-09-09 | $179.2 | $176.8 | $2.43 | 745,171.0 | +0.35% |
| 2025-09-08 | $178.6 | $176.3 | $2.23 | 641,510.0 | -0.33% |
| 2025-09-05 | $180.2 | $177.4 | $2.75 | 697,317.0 | +0.24% |
| 2025-09-04 | $178.6 | $174.6 | $3.94 | 1,065,074.0 | +0.49% |
| 2025-09-03 | $181.1 | $176.7 | $4.39 | 613,666.0 | -1.76% |
| 2025-09-02 | $181.5 | $179.4 | $2.15 | 596,140.0 | -0.02% |
| 2025-08-29 | $182.5 | $180.0 | $2.46 | 671,024.0 | -0.24% |
| 2025-08-28 | $183.5 | $180.0 | $3.47 | 592,465.0 | -1.11% |
| 2025-08-27 | $183.7 | $181.3 | $2.38 | 541,671.0 | +0.57% |
| 2025-08-26 | $182.4 | $180.4 | $2.06 | 686,020.0 | +0.44% |
| 2025-08-25 | $182.4 | $181.0 | $1.41 | 399,642.0 | -0.10% |
| 2025-08-22 | $183.6 | $180.3 | $3.29 | 608,853.0 | +0.72% |
| 2025-08-21 | $180.7 | $179.0 | $1.67 | 554,611.0 | +0.16% |
| 2025-08-20 | $180.8 | $177.6 | $3.21 | 789,642.0 | +0.79% |
| 2025-08-19 | $180.0 | $176.5 | $3.49 | 716,586.0 | +0.35% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $185.9 | $174.6 | $11.28 | 8,826,411.0 | +0.92% |
| 2025-08 | $183.7 | $156.3 | $27.42 | 18,466,650.0 | +13.32% |
| 2025-07 | $166.0 | $157.0 | $8.97 | 16,927,744.0 | +1.20% |
| 2025-06 | $158.0 | $139.7 | $18.31 | 24,389,530.0 | +6.22% |
| 2025-05 | $161.0 | $144.6 | $16.37 | 30,561,389.0 | +0.91% |
| 2025-04 | $148.1 | $128.3 | $19.74 | 33,540,872.0 | +9.07% |
| 2025-03 | $143.0 | $127.8 | $15.20 | 32,475,274.0 | +3.82% |
| 2025-02 | $148.6 | $123.6 | $25.00 | 32,925,472.0 | -8.49% |
| 2025-01 | $162.3 | $137.6 | $24.75 | 25,351,447.0 | -1.41% |
Leidos Holdings Inc 주식 (LDOS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $166.5 | $141.9 | $24.52 | 24,598,637.0 | -13.44% |
| 2024-11 | $202.9 | $156.8 | $46.15 | 34,172,740.0 | -9.70% |
| 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% |
1.85%
1.67%
자본화:
|
볼륨(24시간):