Skip to main content
Leidos Holdings, Inc. (LDOS)
NYSE: LDOS · Real-Time Price · USD
186.82
-5.60 (-2.91%)
At close: Dec 5, 2025, 4:00 PM EST
186.90
+0.08 (0.04%)
After-hours: Dec 5, 2025, 7:57 PM EST

Leidos Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025191.62191.62183.91186.82186.82-2.91%841,583
Dec 4, 2025189.04196.56189.04192.42192.422.11%782,497
Dec 3, 2025187.84189.08186.80188.44188.440.73%585,011
Dec 2, 2025189.11189.98186.27187.07187.07-0.72%764,786
Dec 1, 2025190.46191.73188.33188.42188.42-1.40%764,372
Nov 28, 2025190.85191.67190.30191.10191.100.39%379,578
Nov 26, 2025191.80192.92190.19190.36190.36-0.60%760,927
Nov 25, 2025187.90192.13187.48191.50191.502.51%872,794
Nov 24, 2025185.81187.75183.85186.81186.810.17%1,267,361
Nov 21, 2025186.31189.54185.55186.49186.490.45%1,026,058
Nov 20, 2025191.25193.00185.36185.66185.66-1.86%808,746
Nov 19, 2025188.74190.14187.22189.18189.180.04%649,782
Nov 18, 2025188.98190.94187.54189.11189.110.17%677,698
Nov 17, 2025191.05191.65188.24188.79188.79-1.37%596,955
Nov 14, 2025191.10191.72188.94191.41191.410.05%823,402
Nov 13, 2025193.88195.39190.67191.32191.32-0.88%790,145
Nov 12, 2025197.50199.55192.74193.02193.02-2.64%876,220
Nov 11, 2025196.49200.46195.51198.25198.250.70%591,881
Nov 10, 2025197.32198.09194.24196.87196.87-0.06%570,341
Nov 7, 2025195.13198.00193.05196.98196.981.14%605,676
Nov 6, 2025195.07197.78193.25194.76194.76-0.16%684,012
Nov 5, 2025199.98202.00194.75195.07195.07-2.25%1,018,602
Nov 4, 2025189.65205.77188.10199.55199.553.37%1,509,540
Nov 3, 2025189.94194.12188.25193.05193.051.35%1,639,456
Oct 31, 2025191.01192.80189.12190.47190.47-0.24%749,197
Oct 30, 2025188.57192.24188.08190.92190.921.47%835,569
Oct 29, 2025187.01190.71186.10188.16188.160.19%531,497
Oct 28, 2025189.11189.77186.97187.81187.81-0.69%581,231
Oct 27, 2025189.96190.02188.23189.11189.11-0.45%583,128
Oct 24, 2025191.32191.32183.76189.96189.96-0.75%779,704
Oct 23, 2025189.07193.23188.63191.39191.391.55%813,639
Oct 22, 2025192.62193.40188.00188.47188.47-2.43%832,051
Oct 21, 2025190.81193.72190.50193.16193.161.40%855,621
Oct 20, 2025186.28191.29185.10190.49190.493.24%536,689
Oct 17, 2025184.26185.76180.45184.51184.510.05%774,769
Oct 16, 2025186.14187.36183.99184.41184.41-1.16%628,440
Oct 15, 2025187.67189.28184.29186.57186.57-0.37%496,018
Oct 14, 2025185.17188.80184.31187.27187.270.72%512,787
Oct 13, 2025188.10188.38185.52185.94185.94-1.11%781,052
Oct 10, 2025194.47194.80187.82188.03188.03-3.10%763,550
Oct 9, 2025198.18198.61193.85194.05194.05-2.11%674,488
Oct 8, 2025198.00198.56195.64198.23198.230.62%779,849
Oct 7, 2025198.95199.28196.39197.00197.00-0.53%668,993
Oct 6, 2025195.58198.81195.00198.04198.041.26%885,701
Oct 3, 2025192.81197.46192.00195.58195.581.39%868,255
Oct 2, 2025191.25193.64190.06192.89192.890.66%744,813
Oct 1, 2025186.81191.66186.81191.63191.631.41%956,209
Sep 30, 2025186.21189.74186.06188.96188.961.80%844,537
Sep 29, 2025186.22187.50184.09185.61185.610.38%847,130
Sep 26, 2025183.35185.85181.44184.90184.901.39%838,215
Sep 25, 2025187.29188.37179.20182.36182.36-2.69%1,041,624
Sep 24, 2025188.33189.21186.91187.40187.400.15%727,415
Sep 23, 2025188.52190.68185.12187.11187.11-0.40%778,722
Sep 22, 2025186.89188.28183.39187.87187.870.22%753,586
Sep 19, 2025187.76188.90186.51187.45187.450.16%3,133,129
Sep 18, 2025183.31187.57181.29187.15187.151.82%832,488
Sep 17, 2025182.59185.00181.08183.80183.800.67%710,628
Sep 16, 2025182.56183.79180.84182.58182.58-0.08%904,497
Sep 15, 2025182.26184.38181.84182.73182.73-0.61%746,097
Sep 12, 2025184.82185.46183.72183.86183.46-0.69%541,392
Sep 11, 2025181.00185.92180.71185.13184.732.64%851,339
Sep 10, 2025178.95180.49178.29180.37179.980.75%525,881
Sep 9, 2025178.25179.18176.75179.03178.640.35%751,189
Sep 8, 2025178.25178.57176.34178.41178.02-0.33%641,565
Sep 5, 2025179.49180.17177.42179.00178.610.24%697,578
Sep 4, 2025177.00178.58174.64178.58178.190.49%1,065,130
Sep 3, 2025180.77181.05176.66177.71177.32-1.76%615,516
Sep 2, 2025180.92181.50179.36180.89180.50-0.02%596,270
Aug 29, 2025181.27182.50180.04180.92180.53-0.24%671,029
Aug 28, 2025183.08183.50180.03181.36180.97-1.11%592,481
Aug 27, 2025181.93183.73181.35183.39182.990.57%541,693
Aug 26, 2025181.21182.45180.39182.35181.950.41%686,217
Aug 25, 2025181.60182.37180.96181.61181.21-0.07%477,051
Aug 22, 2025180.50183.59180.30181.74181.340.72%608,970
Aug 21, 2025179.54180.71179.04180.44180.050.16%554,872
Aug 20, 2025178.65180.78177.57180.16179.770.79%789,669
Aug 19, 2025177.78179.99176.50178.74178.350.35%716,846
Aug 18, 2025178.54179.32177.76178.12177.730.28%561,712
Aug 15, 2025178.51178.70176.15177.63177.24-0.45%849,306
Aug 14, 2025181.77182.88177.59178.44178.05-1.93%876,919
Aug 13, 2025177.75182.18177.49181.95181.552.21%902,548
Aug 12, 2025176.65178.15175.66178.02177.630.50%826,409
Aug 11, 2025176.22178.92175.88177.14176.750.36%907,728
Aug 8, 2025175.34177.42174.37176.50176.120.70%826,664
Aug 7, 2025175.48177.18173.95175.27174.890.45%1,135,616
Aug 6, 2025175.00175.77170.41174.49174.110.90%1,749,524
Aug 5, 2025168.01173.60164.15172.94172.567.45%2,216,599
Aug 4, 2025159.28161.27158.58160.95160.601.10%1,303,740
Aug 1, 2025159.36160.20156.31159.20158.85-0.28%784,367
Jul 31, 2025160.78161.90159.25159.65159.30-0.87%871,265
Jul 30, 2025161.53162.50160.09161.05160.70-0.28%548,212
Jul 29, 2025161.99162.31160.33161.51161.160.72%544,143
Jul 28, 2025163.22163.71158.91160.35160.00-1.78%961,036
Jul 25, 2025163.99164.10160.57163.25162.89-704,538
Jul 24, 2025163.91165.35162.90163.25162.89-0.40%658,001
Jul 23, 2025162.01164.12161.78163.91163.551.63%605,333
Jul 22, 2025161.16162.34158.77161.28160.930.34%886,090
Jul 21, 2025162.50162.54160.45160.74160.39-1.11%503,391
Jul 18, 2025163.35163.94161.94162.54162.19-0.10%466,401
Jul 17, 2025161.00163.20160.82162.71162.361.04%563,295