Skip to main content
Leidos Holdings, Inc. (LDOS)
NYSE: LDOS · Real-Time Price · USD
146.15
+1.91 (1.32%)
At close: Apr 28, 2026, 4:00 PM EDT
146.15
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

Leidos Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026145.88147.18143.05146.15146.151.32%869,666
Apr 27, 2026146.47147.86143.39144.24144.24-1.25%627,318
Apr 24, 2026146.75146.80144.18146.06146.06-1.04%795,630
Apr 23, 2026150.72150.72146.45147.60147.60-2.06%1,045,807
Apr 22, 2026154.21154.62149.98150.71150.71-1.63%875,871
Apr 21, 2026153.84156.21152.83153.20153.20-1.05%700,739
Apr 20, 2026155.73157.00153.83154.82154.82-0.23%553,671
Apr 17, 2026156.76157.73154.05155.17155.17-0.83%1,038,024
Apr 16, 2026159.73160.79155.96156.47156.47-1.62%765,644
Apr 15, 2026156.54159.69156.10159.04159.041.84%812,640
Apr 14, 2026157.93158.39156.04156.17156.17-0.90%856,862
Apr 13, 2026155.19157.94153.60157.59157.593.08%1,089,010
Apr 10, 2026155.17156.81151.11152.88152.88-1.77%805,175
Apr 9, 2026160.13160.14155.58155.63155.63-3.12%644,679
Apr 8, 2026158.06162.00157.69160.64160.641.11%789,149
Apr 7, 2026159.21160.38157.78158.87158.87-0.38%634,266
Apr 6, 2026158.52159.99157.80159.47159.470.41%646,683
Apr 2, 2026155.19159.26154.08158.82158.821.80%688,397
Apr 1, 2026154.48157.35154.48156.01156.010.32%798,657
Mar 31, 2026156.02158.49154.38155.52155.520.86%995,513
Mar 30, 2026157.10157.40152.74154.19154.19-0.86%1,022,454
Mar 27, 2026157.50157.50154.97155.53155.53-1.30%675,061
Mar 26, 2026158.05159.87156.85157.58157.58-0.82%611,194
Mar 25, 2026160.00161.01156.82158.88158.88-0.07%714,140
Mar 24, 2026161.13163.27157.25158.99158.99-2.18%1,155,510
Mar 23, 2026166.44167.98162.51162.54162.54-2.01%1,290,109
Mar 20, 2026164.70166.82164.70165.87165.87-0.05%4,437,340
Mar 19, 2026165.93167.12165.00165.95165.95-0.48%937,318
Mar 18, 2026168.79170.29166.64166.75166.75-1.32%947,000
Mar 17, 2026168.31170.60166.40168.98168.980.91%1,054,263
Mar 16, 2026172.52172.78166.31167.45167.45-3.69%1,342,275
Mar 13, 2026174.98175.40172.47173.86173.430.03%791,643
Mar 12, 2026173.31175.68172.16173.81173.380.25%1,152,801
Mar 11, 2026171.90175.82170.52173.37172.940.50%933,300
Mar 10, 2026177.94177.94170.03172.51172.08-3.92%1,313,544
Mar 9, 2026177.18180.01174.03179.54179.100.93%926,761
Mar 6, 2026175.65179.13174.26177.89177.451.27%978,415
Mar 5, 2026175.48176.89173.23175.66175.23-0.59%1,046,657
Mar 4, 2026180.65181.00176.52176.70176.26-2.19%1,290,954
Mar 3, 2026177.17181.13176.09180.65180.200.70%1,810,179
Mar 2, 2026177.00179.54174.75179.40178.962.46%1,579,762
Feb 27, 2026174.77177.00173.62175.10174.67-0.43%1,549,370
Feb 26, 2026172.01176.49170.71175.86175.433.51%1,375,904
Feb 25, 2026174.97175.44168.15169.89169.47-2.43%1,483,357
Feb 24, 2026171.94174.80171.50174.13173.701.24%1,512,087
Feb 23, 2026172.18174.00170.60172.00171.57-0.86%1,113,342
Feb 20, 2026175.03175.22171.55173.50173.07-1.57%936,736
Feb 19, 2026170.70177.42170.05176.27175.832.76%1,365,603
Feb 18, 2026163.44172.02161.05171.53171.116.19%2,092,272
Feb 17, 2026178.27179.20161.53161.53161.13-8.38%2,595,908
Feb 13, 2026172.34176.65171.64176.30175.862.83%1,258,563
Feb 12, 2026175.22179.47169.18171.44171.02-0.90%1,477,378
Feb 11, 2026194.72196.00172.45173.00172.57-11.15%1,526,539
Feb 10, 2026194.57195.34191.22194.72194.240.07%764,111
Feb 9, 2026194.32195.94193.22194.58194.100.82%659,789
Feb 6, 2026187.66194.28186.38192.99192.513.71%736,168
Feb 5, 2026187.95190.87185.36186.08185.62-1.25%1,019,631
Feb 4, 2026189.28191.00186.82188.44187.97-0.71%877,116
Feb 3, 2026187.97190.45185.83189.79189.320.93%868,035
Feb 2, 2026187.54188.63185.85188.04187.57-0.13%697,883
Jan 30, 2026185.67188.39184.69188.28187.810.58%946,327
Jan 29, 2026188.46190.41185.69187.19186.73-0.31%585,751
Jan 28, 2026185.85188.21184.00187.77187.310.33%599,002
Jan 27, 2026188.69189.30186.43187.15186.69-1.24%804,941
Jan 26, 2026193.00193.00185.90189.50189.03-0.90%844,690
Jan 23, 2026194.99198.00190.18191.23190.76-1.15%659,454
Jan 22, 2026192.70196.06189.67193.45192.970.69%860,884
Jan 21, 2026191.36193.61189.24192.12191.640.63%920,768
Jan 20, 2026193.49195.52190.80190.92190.45-1.94%766,361
Jan 16, 2026192.22194.73190.81194.70194.220.69%889,006
Jan 15, 2026190.39193.51189.00193.36192.881.33%1,095,730
Jan 14, 2026196.04197.15188.26190.82190.35-2.62%1,319,147
Jan 13, 2026196.77199.09195.06195.96195.480.18%974,741
Jan 12, 2026198.80200.66194.90195.60195.12-1.38%965,510
Jan 9, 2026193.68201.00193.65198.34197.851.60%994,904
Jan 8, 2026198.00205.00187.76195.22194.74-0.71%1,765,441
Jan 7, 2026198.88202.23195.98196.61196.12-0.45%1,148,312
Jan 6, 2026195.20197.93194.65197.50197.011.03%747,440
Jan 5, 2026185.23196.40184.00195.49195.016.55%1,197,583
Jan 2, 2026179.60183.78178.81183.47183.021.70%654,376
Dec 31, 2025182.53183.06180.32180.40179.95-1.61%649,311
Dec 30, 2025185.04185.66182.46183.35182.90-1.15%658,260
Dec 29, 2025185.82186.86184.20185.49185.03-0.20%314,888
Dec 26, 2025187.11187.42185.30185.86185.40-0.41%277,974
Dec 24, 2025186.32187.50185.61186.63186.170.17%272,699
Dec 23, 2025185.98187.35184.64186.32185.860.15%553,791
Dec 22, 2025185.19187.38184.14186.04185.580.74%700,435
Dec 19, 2025181.29184.78180.29184.68184.221.93%2,420,904
Dec 18, 2025182.22183.57180.63181.19180.74-0.09%886,829
Dec 17, 2025181.06183.61180.00181.36180.91-0.44%852,480
Dec 16, 2025185.86186.50180.74182.16181.71-2.04%882,166
Dec 15, 2025188.36189.73184.88185.95185.49-1.99%955,041
Dec 12, 2025190.53191.53187.11189.73188.83-0.42%1,152,346
Dec 11, 2025189.05191.54187.40190.53189.631.18%659,900
Dec 10, 2025184.16189.41184.01188.31187.421.82%770,133
Dec 9, 2025185.61186.98184.68184.95184.07-0.36%872,955
Dec 8, 2025187.33187.33184.42185.62184.74-0.64%887,595
Dec 5, 2025191.62191.62183.91186.82185.94-2.91%917,394
Dec 4, 2025189.04196.56189.04192.42191.512.11%782,926
Dec 3, 2025187.84189.08186.80188.44187.550.73%585,334