Skip to main content
Leidos Holdings, Inc. (LDOS)
NYSE: LDOS · Real-Time Price · USD
101.76
+1.76 (1.76%)
At close: Jun 26, 2026, 4:00 PM EDT
100.69
-1.07 (-1.05%)
After-hours: Jun 26, 2026, 7:57 PM EDT

Leidos Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202699.75102.5499.53101.76101.761.76%2,445,152
Jun 25, 2026103.71105.3999.65100.00100.00-4.14%1,580,532
Jun 24, 2026106.05107.07103.50104.32104.32-1.69%1,413,337
Jun 23, 2026106.55106.86104.25106.11106.111.21%1,754,135
Jun 22, 2026105.31105.67101.09104.84104.84-2.13%3,055,773
Jun 18, 2026109.02109.50106.08107.12107.12-1.43%6,826,124
Jun 17, 2026110.43111.83108.00108.67108.67-4.32%2,100,146
Jun 16, 2026114.02116.13113.51113.58113.58-0.89%1,611,095
Jun 15, 2026121.16121.91113.28114.60114.60-5.86%2,577,878
Jun 12, 2026123.00124.50121.45122.16121.730.07%1,199,172
Jun 11, 2026121.61123.81121.34122.08121.650.32%746,094
Jun 10, 2026123.52124.60121.44121.69121.26-1.48%1,285,520
Jun 9, 2026122.50124.55121.88123.52123.090.59%896,938
Jun 8, 2026123.44125.00122.15122.80122.37-1.31%1,028,697
Jun 5, 2026126.06127.20124.02124.43123.99-0.11%1,258,733
Jun 4, 2026126.64128.23124.06124.57124.130.18%1,092,629
Jun 3, 2026123.56125.94121.85124.35123.91-1.95%1,245,413
Jun 2, 2026126.00127.66123.25126.82126.37-0.70%1,506,814
Jun 1, 2026129.10131.14127.69127.72127.27-0.06%1,290,103
May 29, 2026131.40132.23127.00127.80127.35-2.88%2,607,436
May 28, 2026130.00134.47129.65131.59131.130.74%1,410,423
May 27, 2026128.00132.57127.52130.62130.161.95%1,454,037
May 26, 2026125.47128.38124.00128.12127.671.67%1,223,313
May 22, 2026123.39126.98123.00126.01125.572.41%775,061
May 21, 2026123.36124.17121.20123.04122.61-1.09%847,659
May 20, 2026125.09125.12122.38124.39123.95-1.25%1,115,544
May 19, 2026125.06127.44124.02125.96125.520.90%907,548
May 18, 2026123.34125.93122.64124.84124.400.93%1,285,306
May 15, 2026126.42127.71122.75123.69123.25-1.48%1,242,775
May 14, 2026124.54126.69123.52125.55125.111.11%989,751
May 13, 2026126.62127.74121.53124.17123.73-3.29%1,589,573
May 12, 2026128.96130.95126.60128.39127.940.56%2,307,579
May 11, 2026128.68129.99125.34127.68127.23-1.87%1,890,279
May 8, 2026131.12131.12127.87130.11129.65-0.88%1,515,839
May 7, 2026133.84135.50130.00131.26130.80-2.70%1,447,320
May 6, 2026135.90136.53129.36134.90134.43-1.67%2,230,508
May 5, 2026152.35153.90137.11137.19136.71-7.81%2,252,443
May 4, 2026148.75152.37148.49148.81148.29-0.28%2,071,844
May 1, 2026150.00150.80148.56149.23148.700.01%1,163,490
Apr 30, 2026145.49149.56144.91149.22148.692.27%853,662
Apr 29, 2026146.16147.29144.90145.91145.40-0.16%785,794
Apr 28, 2026145.88147.18143.05146.15145.641.32%870,009
Apr 27, 2026146.47147.86143.39144.24143.73-1.25%627,520
Apr 24, 2026146.75146.80144.18146.06145.55-1.04%798,117
Apr 23, 2026150.72150.72146.45147.60147.08-2.06%1,047,032
Apr 22, 2026154.21154.62149.98150.71150.18-1.63%877,538
Apr 21, 2026153.84156.21152.83153.20152.66-1.05%700,890
Apr 20, 2026155.73157.00153.83154.82154.28-0.23%609,684
Apr 17, 2026156.76157.73154.05155.17154.62-0.83%1,043,616
Apr 16, 2026159.73160.79155.96156.47155.92-1.62%767,239
Apr 15, 2026156.54159.69156.10159.04158.481.84%814,787
Apr 14, 2026157.93158.39156.04156.17155.62-0.90%862,900
Apr 13, 2026155.19157.94153.60157.59157.043.08%1,220,619
Apr 10, 2026155.17156.81151.11152.88152.34-1.77%805,450
Apr 9, 2026160.13160.14155.58155.63155.08-3.12%645,269
Apr 8, 2026158.06162.00157.69160.64160.071.11%789,493
Apr 7, 2026159.21160.38157.78158.87158.31-0.38%635,122
Apr 6, 2026158.52159.99157.80159.47158.910.41%646,843
Apr 2, 2026155.19159.26154.08158.82158.261.80%688,971
Apr 1, 2026154.48157.35154.48156.01155.460.32%852,870
Mar 31, 2026156.02158.49154.38155.52154.970.86%997,761
Mar 30, 2026157.10157.40152.74154.19153.65-0.86%1,023,003
Mar 27, 2026157.50157.50154.97155.53154.98-1.30%675,360
Mar 26, 2026158.05159.87156.85157.58157.03-0.82%611,291
Mar 25, 2026160.00161.01156.82158.88158.32-0.07%714,339
Mar 24, 2026161.13163.27157.25158.99158.43-2.18%1,158,442
Mar 23, 2026166.44167.98162.51162.54161.97-2.01%1,290,366
Mar 20, 2026164.70166.82164.70165.87165.29-0.05%4,464,747
Mar 19, 2026165.93167.12165.00165.95165.37-0.48%989,384
Mar 18, 2026168.79170.29166.64166.75166.16-1.32%948,038
Mar 17, 2026168.31170.60166.40168.98168.390.91%1,058,312
Mar 16, 2026172.52172.78166.31167.45166.86-3.45%1,342,669
Mar 13, 2026174.98175.40172.47173.86172.820.03%791,643
Mar 12, 2026173.31175.68172.16173.81172.770.25%1,152,801
Mar 11, 2026171.90175.82170.52173.37172.330.50%933,300
Mar 10, 2026177.94177.94170.03172.51171.48-3.92%1,313,544
Mar 9, 2026177.18180.01174.03179.54178.470.93%926,761
Mar 6, 2026175.65179.13174.26177.89176.831.27%978,415
Mar 5, 2026175.48176.89173.23175.66174.61-0.59%1,046,657
Mar 4, 2026180.65181.00176.52176.70175.64-2.19%1,290,954
Mar 3, 2026177.17181.13176.09180.65179.570.70%1,810,179
Mar 2, 2026177.00179.54174.75179.40178.332.46%1,579,762
Feb 27, 2026174.77177.00173.62175.10174.05-0.43%1,549,370
Feb 26, 2026172.01176.49170.71175.86174.813.51%1,375,904
Feb 25, 2026174.97175.44168.15169.89168.87-2.43%1,483,357
Feb 24, 2026171.94174.80171.50174.13173.091.24%1,512,087
Feb 23, 2026172.18174.00170.60172.00170.97-0.86%1,113,342
Feb 20, 2026175.03175.22171.55173.50172.46-1.57%936,736
Feb 19, 2026170.70177.42170.05176.27175.222.76%1,365,603
Feb 18, 2026163.44172.02161.05171.53170.506.19%2,092,272
Feb 17, 2026178.27179.20161.53161.53160.56-8.38%2,595,908
Feb 13, 2026172.34176.65171.64176.30175.242.83%1,258,563
Feb 12, 2026175.22179.47169.18171.44170.41-0.90%1,477,378
Feb 11, 2026194.72196.00172.45173.00171.96-11.15%1,526,539
Feb 10, 2026194.57195.34191.22194.72193.550.07%764,111
Feb 9, 2026194.32195.94193.22194.58193.420.82%659,789
Feb 6, 2026187.66194.28186.38192.99191.843.71%736,168
Feb 5, 2026187.95190.87185.36186.08184.97-1.25%1,019,631
Feb 4, 2026189.28191.00186.82188.44187.31-0.71%877,116
Feb 3, 2026187.97190.45185.83189.79188.650.93%868,035