Skip to main content
Leidos Holdings, Inc. (LDOS)
NYSE: LDOS · Real-Time Price · USD
177.89
+2.23 (1.27%)
At close: Mar 6, 2026, 4:00 PM EST
177.90
+0.01 (0.01%)
After-hours: Mar 6, 2026, 7:32 PM EST

Leidos Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026175.65179.13174.26177.89177.891.27%978,116
Mar 5, 2026175.48176.89173.23175.66175.66-0.59%1,043,218
Mar 4, 2026180.65181.00176.52176.70176.70-2.19%1,266,442
Mar 3, 2026177.17181.13176.09180.65180.650.70%1,767,061
Mar 2, 2026177.00179.54174.75179.40179.402.46%1,578,301
Feb 27, 2026174.77177.00173.62175.10175.10-0.43%1,499,000
Feb 26, 2026172.01176.49170.71175.86175.863.51%1,333,263
Feb 25, 2026174.97175.44168.15169.89169.89-2.43%1,450,656
Feb 24, 2026171.94174.80171.50174.13174.131.24%1,478,814
Feb 23, 2026172.18174.00170.60172.00172.00-0.86%1,113,136
Feb 20, 2026175.03175.22171.55173.50173.50-1.57%936,332
Feb 19, 2026170.70177.42170.05176.27176.272.76%1,364,858
Feb 18, 2026163.44172.02161.05171.53171.536.19%2,090,286
Feb 17, 2026178.27179.20161.53161.53161.53-8.38%2,593,714
Feb 13, 2026172.34176.65171.64176.30176.302.83%1,247,190
Feb 12, 2026175.22179.47169.18171.44171.44-0.90%1,473,750
Feb 11, 2026194.72196.00172.45173.00173.00-11.15%1,522,314
Feb 10, 2026194.57195.34191.22194.72194.720.07%763,283
Feb 9, 2026194.32195.94193.22194.58194.580.82%658,406
Feb 6, 2026187.66194.28186.38192.99192.993.71%735,846
Feb 5, 2026187.95190.87185.36186.08186.08-1.25%1,018,995
Feb 4, 2026189.28191.00186.82188.44188.44-0.71%876,794
Feb 3, 2026187.97190.45185.83189.79189.790.93%867,859
Feb 2, 2026187.54188.63185.85188.04188.04-0.13%684,013
Jan 30, 2026185.67188.39184.69188.28188.280.58%931,193
Jan 29, 2026188.46190.41185.69187.19187.19-0.31%570,815
Jan 28, 2026185.85188.21184.00187.77187.770.33%588,575
Jan 27, 2026188.69189.30186.43187.15187.15-1.24%804,253
Jan 26, 2026193.00193.00185.90189.50189.50-0.90%842,780
Jan 23, 2026194.99198.00190.18191.23191.23-1.15%656,521
Jan 22, 2026192.70196.06189.67193.45193.450.69%786,409
Jan 21, 2026191.36193.61189.24192.12192.120.63%918,676
Jan 20, 2026193.49195.52190.80190.92190.92-1.94%765,715
Jan 16, 2026192.22194.73190.81194.70194.700.69%816,544
Jan 15, 2026190.39193.51189.00193.36193.361.33%1,040,642
Jan 14, 2026196.04197.15188.26190.82190.82-2.62%1,263,116
Jan 13, 2026196.77199.09195.06195.96195.960.18%922,372
Jan 12, 2026198.80200.66194.90195.60195.60-1.38%965,447
Jan 9, 2026193.68201.00193.65198.34198.341.60%994,391
Jan 8, 2026198.00205.00187.76195.22195.22-0.71%1,678,634
Jan 7, 2026198.88202.23195.98196.61196.61-0.45%1,135,973
Jan 6, 2026195.20197.93194.65197.50197.501.03%747,131
Jan 5, 2026185.23196.40184.00195.49195.496.55%1,176,298
Jan 2, 2026179.60183.78178.81183.47183.471.70%654,317
Dec 31, 2025182.53183.06180.32180.40180.40-1.61%648,693
Dec 30, 2025185.04185.66182.46183.35183.35-1.15%657,943
Dec 29, 2025185.82186.86184.20185.49185.49-0.20%312,077
Dec 26, 2025187.11187.42185.30185.86185.86-0.41%277,954
Dec 24, 2025186.32187.50185.61186.63186.630.17%265,937
Dec 23, 2025185.98187.35184.64186.32186.320.15%553,151
Dec 22, 2025185.19187.38184.14186.04186.040.74%659,668
Dec 19, 2025181.29184.78180.29184.68184.681.93%2,024,685
Dec 18, 2025182.22183.57180.63181.19181.19-0.09%438,230
Dec 17, 2025181.06183.61180.00181.36181.36-0.44%841,229
Dec 16, 2025185.86186.50180.74182.16182.16-2.04%882,166
Dec 15, 2025188.36189.73184.88185.95185.95-1.99%955,041
Dec 12, 2025190.53191.53187.11189.73189.30-0.42%1,152,346
Dec 11, 2025189.05191.54187.40190.53190.101.18%659,900
Dec 10, 2025184.16189.41184.01188.31187.881.82%770,133
Dec 9, 2025185.61186.98184.68184.95184.53-0.36%872,955
Dec 8, 2025187.33187.33184.42185.62185.20-0.64%887,595
Dec 5, 2025191.62191.62183.91186.82186.40-2.91%917,394
Dec 4, 2025189.04196.56189.04192.42191.982.11%782,926
Dec 3, 2025187.84189.08186.80188.44188.010.73%585,334
Dec 2, 2025189.11189.98186.27187.07186.65-0.72%764,872
Dec 1, 2025190.46191.73188.33188.42187.99-1.40%769,947
Nov 28, 2025190.85191.67190.30191.10190.670.39%379,578
Nov 26, 2025191.80192.92190.19190.36189.93-0.60%760,927
Nov 25, 2025187.90192.13187.48191.50191.072.51%872,794
Nov 24, 2025185.81187.75183.85186.81186.390.17%1,267,361
Nov 21, 2025186.31189.54185.55186.49186.070.45%1,026,058
Nov 20, 2025191.25193.00185.36185.66185.24-1.86%808,746
Nov 19, 2025188.74190.14187.22189.18188.750.04%649,782
Nov 18, 2025188.98190.94187.54189.11188.680.17%677,698
Nov 17, 2025191.05191.65188.24188.79188.36-1.37%596,955
Nov 14, 2025191.10191.72188.94191.41190.980.05%823,402
Nov 13, 2025193.88195.39190.67191.32190.89-0.88%790,145
Nov 12, 2025197.50199.55192.74193.02192.58-2.64%876,220
Nov 11, 2025196.49200.46195.51198.25197.800.70%591,881
Nov 10, 2025197.32198.09194.24196.87196.42-0.06%570,341
Nov 7, 2025195.13198.00193.05196.98196.531.14%605,676
Nov 6, 2025195.07197.78193.25194.76194.32-0.16%684,012
Nov 5, 2025199.98202.00194.75195.07194.63-2.25%1,018,602
Nov 4, 2025189.65205.77188.10199.55199.103.37%1,509,540
Nov 3, 2025189.94194.12188.25193.05192.611.35%1,639,456
Oct 31, 2025191.01192.80189.12190.47190.04-0.24%749,197
Oct 30, 2025188.57192.24188.08190.92190.491.47%835,569
Oct 29, 2025187.01190.71186.10188.16187.730.19%531,497
Oct 28, 2025189.11189.77186.97187.81187.38-0.69%581,231
Oct 27, 2025189.96190.02188.23189.11188.68-0.45%583,128
Oct 24, 2025191.32191.32183.76189.96189.53-0.75%779,704
Oct 23, 2025189.07193.23188.63191.39190.961.55%813,639
Oct 22, 2025192.62193.40188.00188.47188.04-2.43%832,051
Oct 21, 2025190.81193.72190.50193.16192.721.40%855,621
Oct 20, 2025186.28191.29185.10190.49190.063.24%536,689
Oct 17, 2025184.26185.76180.45184.51184.090.05%774,769
Oct 16, 2025186.14187.36183.99184.41183.99-1.16%628,440
Oct 15, 2025187.67189.28184.29186.57186.15-0.37%496,018
Oct 14, 2025185.17188.80184.31187.27186.850.72%512,787
Oct 13, 2025188.10188.38185.52185.94185.52-1.11%781,052