Leidos Holdings, Inc. (LDOS)     Sec: Technology Ind: Information& Delivery Services
Peak: -6.79%   12m: 29.08%   6m: 27.21%   ytd: 58.47%   div: 1.58%   beta: 0.926   alpha: 0.178   s: 2.318 (96.38)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-1483.4782.4683.6382.2600705,4580.9260.1782.318
2019-10-1183.7183.1684.2883.1200803,5230.9270.1792.364
2019-10-1082.7783.0583.6882.75001,376,7450.9280.1792.345
2019-10-0982.4682.782.8581.7200969,2910.930.1732.329
2019-10-0883.1481.8483.1481.83001,001,4000.930.1782.241
2019-10-0783.6383.884.4883.4700978,5480.9260.182.351
2019-10-0483.4583.6383.8282.75002,884,0340.9270.1752.355
2019-10-0383.028383.4582.1200680,1850.9290.1722.346
2019-10-028482.9684.0882.1100915,3990.9280.172.37
2019-10-0186.1284.7886.3684.500658,3640.9270.1722.415
2019-09-3085.0285.8886.3284.9800786,3930.9260.1742.444
2019-09-2787.5285.0287.5284.3300874,5000.9260.1732.419
2019-09-2687.1187.1387.4486.2300758,1000.9220.1872.475
2019-09-2586.1787.0487.285.46001,047,9000.9220.1862.474
2019-09-2486.3186.0186.9685.33001,126,3000.9230.1882.438
2019-09-2385.9885.6986.2985001,122,0000.9240.1842.431
2019-09-2087.7486.3388.1286.24003,708,7000.9240.1872.394
2019-09-1987.887.3788.2587.1900937,3000.9230.1972.399
2019-09-1886.5787.687.6586.400723,5000.9240.1972.392
2019-09-1786.4786.787.0186.05001,001,0000.9250.1972.381
2019-09-1685.5386.386.6485.3200844,0000.9250.1942.381
2019-09-1386.2785.8286.7985.630.3401,021,1000.9280.1872.401
2019-09-1285.5586.0186.7185.25001,120,5000.930.1912.406
2019-09-1183.5784.984.983001,283,3000.9250.1892.39
2019-09-1084.383.6684.382.97001,719,1000.9240.1852.352
2019-09-0987.4384.5987.6883.83001,695,8000.9240.1962.5
2019-09-0688.6487.2888.6587.1200962,3000.9240.2132.295
2019-09-0588.2388.4788.6387.6800775,5000.9250.2222.307
2019-09-0486.7887.2887.5186.6800687,2000.9240.2232.292
2019-09-0386.4786.0186.8985.65001,553,0000.9230.2282.269
2019-08-3087.4887.0287.9486.55001,119,9000.9220.2312.303
2019-08-2985.9786.8687.1985.97001,000,7000.9220.2332.308
2019-08-2884.2485.3885.5983.81001,241,4000.9210.2292.27
2019-08-2784.5484.784.8283.81001,310,1000.9210.2252.245
2019-08-2683.5183.978482.89001,498,4000.9220.2212.227
2019-08-2384.8383.0885.5182.74001,340,4000.9220.2162.217
2019-08-2285.5285.2285.5284.28001,094,4000.920.2282.25
2019-08-2185.1385.285.284.5500815,6000.920.2292.268
2019-08-2084.7984.1485.2284.07001,339,2000.920.2362.264
2019-08-1984.6784.7585.2882.09001,507,8000.920.2412.281
2019-08-1683.2383.4983.8183.16001,361,3000.9160.2542.272
2019-08-1582.6782.5883.1282.09001,013,5000.9170.2552.27
2019-08-1483.0982.4983.7282.01001,726,0000.9160.2672.254
2019-08-1382.5183.9484.1782.41001,737,0000.9230.2732.302
2019-08-1282.8782.7284.0782.26001,438,6000.9230.2732.29
2019-08-0982.7382.7383.3781.71001,565,5000.9260.2662.285
2019-08-0880.9683.5783.7280.880034,119,3000.9260.2652.315
2019-08-0779.1980.2580.8678.25002,046,6000.9180.2582.234
2019-08-0679.1879.7279.9478.17001,938,1000.9180.2472.206
2019-08-0580.378.6780.778.03002,005,8000.9170.2442.171
2019-08-0281.2881.5481.9579.72003,358,2000.9170.2322.249
2019-08-0182.1683.0885.1382.08001,446,0000.9150.2442.305
2019-07-3184.0681.7884.4380.84001,715,9000.9190.2272.259
2019-07-3080.3484.0584.6479.69001,467,5000.9140.2212.287
2019-07-2982.2482.9983.9981.91001,157,8000.9150.2182.287
2019-07-2680.9282.1182.1780.9200951,7000.9150.2242.255
2019-07-2581.3980.8381.3980.7400940,1000.9130.2232.211
2019-07-2480.3381.2881.580.2200752,1000.9150.2352.204
2019-07-2379.880.5180.5479.2700690,6000.9150.2332.194
2019-07-2279.5479.2779.8879.200737,1000.9140.232.17
2019-07-1981.0479.2881.2579.2400959,7000.9140.2282.173
2019-07-1880.3580.6480.9479.8400798,2000.9120.2262.208
2019-07-1781.7980.458280.4100615,4000.9120.2252.22
2019-07-1681.9181.7282.3381.4300634,6000.9110.2322.248
2019-07-1582.4282.0282.4281.7300438,2000.9110.2422.268
2019-07-1281.8182.1182.1481.200686,7000.9130.252.271
2019-07-1181.3281.6281.6880.6200756,7000.9080.2192.279
2019-07-1081.6481.1882.1880.7400849,3000.9140.2252.275
2019-07-0980.0681.281.3379.7400808,9000.9140.2282.248
2019-07-0881.5181.0981.5180.7200542,0000.9150.2312.245
2019-07-0580.781.781.780.2500598,0000.9140.2332.237
2019-07-0380.1281.0881.1679.8400428,2000.9150.2362.209
2019-07-0279.7879.8280.0879.4200587,1000.9160.2362.188
2019-07-0180.3179.8580.5479.1500968,8000.9160.2382.175
2019-06-2879.2479.5479.8178.96001,897,3000.9130.2382.187
2019-06-2778.579.0879.3978.4200810,6000.9080.2432.195
2019-06-2679.0678.279.2278.04001,192,3000.9130.2332.182
2019-06-2578.9378.8279.278.6001,065,3000.9110.2352.187
2019-06-2478.6778.6579.2678.42001,159,7000.9140.2262.194
2019-06-2178.8278.6179.3578.16001,802,1000.9140.2262.161
2019-06-2078.9879.3579.4378.5100980,8000.9150.2362.187
2019-06-1978.2878.3278.5677.69001,316,5000.9140.2312.157
2019-06-1878.2478.327977.89001,134,5000.9140.232.146
2019-06-1778.4977.9478.9877.67001,304,2000.9160.2252.128
2019-06-1477.9378.5378.7177.47001,068,6000.9160.2292.148
2019-06-1379.0478.1179.1377.550.320887,3000.9160.2282.114
2019-06-1277.7878.6278.6277.4200861,2000.9190.2272.15
2019-06-1178.9177.7179.1177.58001,234,9000.9190.2192.111
2019-06-1079.1678.5479.3678.35001,232,8000.9190.2252.117
2019-06-0778.3778.7979.0478.0900772,1000.920.2252.108
2019-06-0677.378.0778.1777.14001,114,7000.920.2252.057
2019-06-0577.8577.578.3377.2001,057,1000.9210.2192.061
2019-06-0475.9777.3877.4775.68001,873,8000.9220.2232.078
2019-06-0374.7375.3275.6774.4001,721,7000.9190.2212.137
2019-05-3173.5574.7374.973.36001,403,6000.920.2122.092
2019-05-3074.3374.2374.6373.66001,571,1000.9250.2042.098
2019-05-2974.2574.274.773.67001,798,5000.9250.2072.092
2019-05-2875.4774.3876.2174.19001,552,5000.9240.2012.111
2019-05-2476.1375.6676.2675.5900893,4000.9240.2092.165
2019-05-2375.8475.5275.9875.06001,290,0000.9240.2042.163
2019-05-2275.676.3676.7375.41001,342,2000.9260.2112.223
2019-05-2175.2476.1276.1874.98001,271,6000.9260.2082.232
2019-05-2074.8474.6775.8174.52001,009,7000.9240.2052.197
2019-05-1775.1175.3976.147500739,6000.9270.22.181
2019-05-1674.9375.6875.7374.4700942,3000.9270.2022.216
2019-05-1573.7674.4574.8773.4700992,3000.9270.1972.19
2019-05-1473.3173.7174.272.4700925,4000.9260.22.119
2019-05-1373.6273.1873.9372.7400773,7000.9280.1942.083
2019-05-1074.0374.8875.273.6600638,7000.9280.1972.13
2019-05-0973.0874.4274.5472.8400984,1000.9280.1952.144
2019-05-0872.8673.5873.9672.61001,113,4000.9290.192.146
2019-05-0773.0272.9473.672.57001,473,4000.930.1872.127
2019-05-0672.6373.5273.7272.49001,532,0000.9330.1822.173
2019-05-0372.5673.8674.0472.2600903,9000.9330.1822.182
2019-05-0272.0972.5673.0571.71001,365,5000.9310.1762.149
2019-05-0173.5272.2773.7772.27001,378,7000.9310.1732.124
2019-04-3067.1172.973.167.06003,289,3000.9320.172.147
2019-04-2966.3166.3466.7166.07001,537,0000.9310.1211.947
2019-04-2665.8866.0266.2565.8600718,0000.9310.1231.945
2019-04-2566.1665.8666.4165.6300904,5000.9310.1221.955
2019-04-2466.076666.4365.9600565,4000.9310.1271.944
2019-04-2365.1265.9866.6764.9700815,5000.9320.1231.918
2019-04-2264.4864.8865.1164.3300879,6000.9310.1191.881
2019-04-1864.864.7365.1264.35001,267,5000.930.1121.895
2019-04-1764.6964.5864.964.2400883,6000.930.1131.884
2019-04-1664.5864.6164.7264.1800413,0000.9290.1191.884
2019-04-1564.8264.4465.0364.2200641,4000.9290.111.881
2019-04-1264.8764.8264.9864.3100791,7000.9330.121.917
2019-04-1164.3264.7364.9664.1600658,9000.9320.1181.918
2019-04-1063.4964.1164.2463.1200675,4000.9320.1131.901
2019-04-096463.4964.2663.2500551,1000.9320.1111.882
2019-04-0863.8764.2864.3263.3600477,3000.9310.1141.899
2019-04-0563.7364.0964.1963.4700740,4000.9290.1111.906
2019-04-0463.363.4763.763.1200789,5000.9290.1071.885
2019-04-0363.5763.1763.8262.96001,055,3000.9290.111.881
2019-04-0264.3363.1364.4463.0800993,8000.9310.1171.887
2019-04-0163.9964.3764.4463.6500929,1000.930.1281.907
2019-03-2963.5463.5863.9663.2700779,8000.9280.121.978
2019-03-2862.9863.2263.3762.6800415,2000.9320.1282.008
2019-03-2762.9462.7763.3562.38001,564,8000.9310.1291.959
2019-03-2662.2262.8763.1662.1500848,8000.9320.1281.543
2019-03-2562.2362.1362.6761.8400714,0000.930.1281.527
2019-03-2262.9962.4963.261.65001,012,2000.930.1281.568
2019-03-2162.2763.2463.5862.1800418,6000.9330.1281.594
2019-03-2062.7262.7663.2662.2500753,5000.9340.1321.589
2019-03-1963.1562.863.2962.6800454,9000.9350.1351.565
2019-03-1862.5362.9863.0762.3800833,8000.9360.1421.559
2019-03-1562.2562.3362.6962.13001,465,5000.9360.1381.556
2019-03-1462.6562.2462.8362.20.320653,1000.9370.1341.566
2019-03-1362.7462.5362.7561.97001,149,4000.9420.1411.567
2019-03-1262.3662.2162.6362.1300488,1000.9420.1511.538
2019-03-1161.8262.3662.5361.7300717,4000.9410.1491.524
2019-03-0861.0461.6361.6960.9400922,9000.9450.1431.457
2019-03-0761.9961.6262.0661.0300966,8000.9450.1451.445
2019-03-0662.6462.2162.7862.09001,088,5000.9460.1511.462
2019-03-0563.1562.7663.3562.600857,6000.9460.1551.462
2019-03-0464.1663.2764.4262.73001,192,2000.9470.1661.457
2019-03-0164.0964.1464.3963.4001,047,9000.9480.1731.511
2019-02-2863.163.7563.8762.97001,076,0000.9450.181.499
2019-02-2762.6963.0963.3562.4200970,4000.9460.1711.479
2019-02-2663.8162.7364.0262.7100896,8000.9480.1711.449
2019-02-2564.0663.8264.3563.71001,009,8000.9470.1771.488
2019-02-2262.5963.6563.7662.07001,255,1000.9460.1781.477
2019-02-2161.0262.1362.8560.88001,962,5000.9460.1741.408
2019-02-2061.2960.8861.4759.91001,579,2000.9480.1611.358
2019-02-1961.161.56258.96002,484,2000.9530.1461.386
2019-02-1561.9462.5562.8161.79001,653,6000.9560.1581.396
2019-02-1461.4161.5261.8260.900844,8000.960.1611.393
2019-02-1361.4761.4161.861.21001,230,5000.9630.1641.392
2019-02-1261.4961.2261.4960.95001,073,3000.9650.1611.412
2019-02-1161.4661.1461.6460.98001,179,7000.9680.1631.394
2019-02-0861.3761.2762.2160.98001,077,5000.9680.1651.404
2019-02-0760.4261.9162.0260.08001,020,4000.970.1651.43
2019-02-0660.3660.6660.9660.1001,316,0000.9870.1381.39
2019-02-0559.9760.4960.5959.8600872,8000.9870.1391.397
2019-02-0458.3959.9359.9458.39001,165,1000.9860.1331.382
2019-02-0157.4558.3758.5157.1200972,2000.9880.1191.346
2019-01-3157.2857.2557.7757001,161,8000.9880.1081.248
2019-01-3057.157.4457.9356.5900604,9000.9830.1091.257
2019-01-2956.4356.7657.0256.4100599,8000.9820.1021.246
2019-01-2855.9256.3556.6855.8900406,3000.9930.0791.203
2019-01-2555.956.3156.6955.7900497,2000.9660.0371.221
2019-01-2455.5255.6456.0455.3500405,5000.9680.0321.185
2019-01-2355.6855.4255.9254.8900547,9000.9690.0331.158
2019-01-2255.7855.3956.065500546,1000.9670.0251.153
2019-01-1855.9556.1456.5455.58001,011,2000.9710.0181.162
2019-01-1754.5555.3555.8754.2800739,6000.9710.0251.13
2019-01-1654.8854.5655.4754.3900613,5000.9670.0251.091
2019-01-1554.6154.6754.9454.3600453,0000.9740.0341.066
2019-01-1454.2854.6155.0354.0700820,2000.9790.0351.088
2019-01-1153.8754.754.8253.600510,0000.9850.0491.103
2019-01-1053.6954.254.2153.3800406,4000.9850.0461.047
2019-01-0953.5453.8654.2452.7100935,8000.9850.0471.033
2019-01-0853.3453.2153.6652.6100577,6000.9850.0431.017
2019-01-0752.8352.8153.0952.26001,376,8000.9860.0411.006
2019-01-0451.4952.6953.1851.49001,456,1000.9880.051.046
2019-01-0350.8350.6651.1150001,005,8000.9910.0380.95
2019-01-0251.351.3752.0250.6200583,9000.9970.0311.004
2018-12-3152.0252.0452.2851.1100776,9000.9980.0351.018
2018-12-2851.9751.7252.3851.1800868,2000.9980.0351.009
2018-12-2751.0251.8851.8950.31001,510,1000.9980.0381.011
2018-12-2650.2451.7151.7649.6800762,8000.9990.041.016
2018-12-2450.2149.8850.7449.7300656,7001.0140.0470.96
2018-12-2152.8850.7453.2850.19003,625,6001.020.0431.019
2018-12-2053.5852.9354.2252.43001,182,5001.0080.0461.107
2018-12-1954.7253.7855.2653.4300860,7001.0090.0441.174
2018-12-1855.254.7355.4254.53001,389,9001.0060.0481.2
2018-12-1756.0154.7956.5154.54001,203,3001.0050.0471.237
2018-12-1457.0156.3157.2355.990.3201,033,2001.0050.0551.326
2018-12-1358.5657.3758.6157.2200710,7001.0050.0531.35
2018-12-1258.3758.3959.1658.1100935,0001.0050.061.504
2018-12-1159.1357.559.3457.0600716,9001.0040.0591.434
2018-12-1058.2458.3958.9657.4700694,2001.0070.0581.417
2018-12-0758.8557.7959.2357.4800638,1001.0060.0561.437
2018-12-0657.259.1559.1856.62001,267,7001.0080.0521.483
2018-12-0461.357.8761.3257.71001,450,7001.0120.0471.445
2018-12-0362.6661.4362.7960.99001,138,7000.9950.0571.55
2018-11-3060.9561.8461.8760.88001,831,4000.9990.0641.249
2018-11-2961.8160.9462.1460.88001,210,90010.0641.228
2018-11-2861.9662.0662.2861.24001,211,9000.9970.0761.261
2018-11-2762.4461.662.5861.600938,5001.0050.0791.252
2018-11-2662.2362.6362.7961.71001,403,2001.0070.0871.267
2018-11-2361.3761.7462.4761.2900182,8001.0070.0911.253
2018-11-2161.4661.8862.5961.2700667,2001.0080.0921.228
2018-11-2061.7961.2962.4961.26001,018,9001.0080.0941.233
2018-11-1963.2562.7463.3162.31001,027,2001.0060.0971.26
2018-11-1662.8363.563.8462.7500957,8001.0060.0941.292
2018-11-1561.8463.1763.461.8400982,8001.0050.0981.26
2018-11-1463.762.1364.0262.0500879,7001.0080.1011.24
2018-11-1363.4763.2863.7362.9700817,6001.0080.1021.264
2018-11-1263.963.264.5762.97001,058,9001.0130.0941.299
2018-11-0964.464.0364.9563.9700739,3001.0150.0921.321
2018-11-0864.2864.6264.8663.98001,000,3001.0160.0961.345
2018-11-0763.0564.4464.5262.6500900,4001.0140.0971.363
2018-11-0661.662.3463.0461.0800999,9001.0090.0941.29
2018-11-0561.3661.4261.8960.800985,9001.0080.0861.261
2018-11-0262.5461.2562.8160.97001,157,7001.0070.0921.245
2018-11-0163.8162.264.0362.05001,442,3001.0060.11.259
2018-10-3162.5663.5964.1462.49001,102,6001.020.1211.31
2018-10-3060.7261.9662.0260.5800899,7001.0150.1191.252
2018-10-2960.8460.6962.6860.12001,903,6001.0120.1461.206
2018-10-2659.1160.160.4758.33001,420,9001.020.1491.19
2018-10-2561.3260.162.5258.51001,876,0001.0270.1451.183
2018-10-2465.0861.4665.1261.46001,592,0001.0440.1631.214
2018-10-2364.9865.2465.7463.84001,050,7001.0270.1831.338
2018-10-2266.3865.9166.7765.62001,223,6001.0250.1851.353
2018-10-1965.7266.3366.8565.7200765,0001.0250.1851.353
2018-10-1866.3665.4866.765.28001,056,9001.0240.1841.343
2018-10-1766.3366.4666.6565.82001,129,0001.0240.1851.405
2018-10-1665.1666.3966.4564.5700557,4001.0240.1841.378
2018-10-1563.2764.6865.0763.2700688,6001.0190.1781.354
2018-10-1264.6963.8864.6962.7800866,1001.0220.1661.305
2018-10-1164.5263.5664.8763.4500994,4001.0260.1681.29
2018-10-1065.6464.8266.0964.79001,314,1001.0260.1671.334
2018-10-0965.6565.9766.3565.500514,4001.0390.1631.403
2018-10-0866.1565.9666.2665.4300347,4001.040.1651.393
2018-10-0566.5266.2767.366.0100477,7001.0430.1731.404
2018-10-0466.2966.4666.5365.8600476,9001.0420.1771.374
2018-10-0367.3166.4867.5866.4100359,7001.0480.1791.376
2018-10-0266.6167.2767.3766.3500563,4001.0490.1871.355
2018-10-0168.2666.6168.2666.4700772,4001.0490.1831.32
2018-09-2867.0867.8968.0366.94001,153,6001.0430.1871.417
2018-09-2766.5867.1767.466.5100856,6001.0430.1821.649
2018-09-2667.6566.6968.1966.600793,1001.0420.181.65
2018-09-2567.1667.5867.5966.68001,194,1001.040.1891.693
2018-09-2468.2166.7568.4966.58001,264,1001.0430.1741.731
2018-09-2167.6768.4868.5767.52003,340,1001.0410.1851.779
2018-09-2067.3967.4967.6966.5001,558,7001.0440.1721.762
2018-09-1969.0267.1869.166.7900834,3001.0450.1741.735
2018-09-1869.2268.9569.668.7300686,9001.0380.1951.768
2018-09-1769.9369.2870.1469.11001,219,0001.0390.2021.763
2018-09-1469.3969.8670.0369.270.3201,216,9001.040.2081.77
2018-09-1368.7669.2669.3768.6500849,5001.0380.2031.772
2018-09-1268.5568.6168.9768.3200763,8001.0390.1971.81
2018-09-1168.1868.6169.0768.0500818,1001.0390.1981.833
2018-09-1068.6868.468.9367.900825,5001.040.21.866
2018-09-0769.268.2469.267.9800963,0001.0380.21.866
2018-09-0669.0369.3369.5468.6600478,9001.0460.2141.905
2018-09-0569.5269.1269.5869.0300877,7001.0470.211.904
2018-09-0469.1969.6169.7268.6900925,1001.0460.2121.907
2018-08-3169.2869.1669.6868.7900967,0001.0480.2121.801
2018-08-3069.369.3969.6569.1100641,6001.0550.2061.817
2018-08-2968.8369.5169.8468.600564,6001.0550.2041.796
2018-08-2869.4868.7969.4868.6900525,6001.0550.2061.796
2018-08-2768.8369.2769.3868.7100558,9001.050.2081.781
2018-08-2467.9768.668.8167.53001,037,8001.0450.2081.738
2018-08-2369.767.9469.767.68002,128,5001.0470.2011.726
2018-08-2270.0269.7270.469.6400887,3001.0540.2041.786
2018-08-2170.1270.3570.6569.8900770,0001.0480.2111.826
2018-08-2070.1569.8970.5269.7600766,4001.0470.2081.8
2018-08-1769.2970.0870.1869.0300892,1001.0460.2121.813
2018-08-1669.4769.1969.7269.100651,7001.0460.2091.773
2018-08-1569.2669.0169.4368.7200561,8001.0470.2121.769
2018-08-1468.8969.4469.8768.8700546,8001.0470.2141.735
2018-08-1369.1268.6869.5168.5700790,3001.0470.211.686
2018-08-1068.7468.9469.1768.4100433,4001.0470.2091.692
2018-08-0969.2769.0369.5668.9300955,1001.0460.2091.708
2018-08-0868.3569.3169.4767.8900784,9001.0440.2081.721
2018-08-0768.468.1968.467.8700676,6001.0430.2151.698


Copyright (c) 2005 - 2019 by Lukasz Tomicki