Leidos Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	188.46	190.41	185.69	187.19	187.19	-0.31%	570,815
Jan 28, 2026	185.85	188.21	184.00	187.77	187.77	0.33%	588,575
Jan 27, 2026	188.69	189.30	186.43	187.15	187.15	-1.24%	804,253
Jan 26, 2026	193.00	193.00	185.90	189.50	189.50	-0.90%	842,780
Jan 23, 2026	194.99	198.00	190.18	191.23	191.23	-1.15%	656,521
Jan 22, 2026	192.70	196.06	189.67	193.45	193.45	0.69%	786,409
Jan 21, 2026	191.36	193.61	189.24	192.12	192.12	0.63%	918,676
Jan 20, 2026	193.49	195.52	190.80	190.92	190.92	-1.94%	765,715
Jan 16, 2026	192.22	194.73	190.81	194.70	194.70	0.69%	816,544
Jan 15, 2026	190.39	193.51	189.00	193.36	193.36	1.33%	1,040,642
Jan 14, 2026	196.04	197.15	188.26	190.82	190.82	-2.62%	1,263,116
Jan 13, 2026	196.77	199.09	195.06	195.96	195.96	0.18%	922,372
Jan 12, 2026	198.80	200.66	194.90	195.60	195.60	-1.38%	965,447
Jan 9, 2026	193.68	201.00	193.65	198.34	198.34	1.60%	994,391
Jan 8, 2026	198.00	205.00	187.76	195.22	195.22	-0.71%	1,678,634
Jan 7, 2026	198.88	202.23	195.98	196.61	196.61	-0.45%	1,135,973
Jan 6, 2026	195.20	197.93	194.65	197.50	197.50	1.03%	747,131
Jan 5, 2026	185.23	196.40	184.00	195.49	195.49	6.55%	1,176,298
Jan 2, 2026	179.60	183.78	178.81	183.47	183.47	1.70%	654,317
Dec 31, 2025	182.53	183.06	180.32	180.40	180.40	-1.61%	648,693
Dec 30, 2025	185.04	185.66	182.46	183.35	183.35	-1.15%	657,943
Dec 29, 2025	185.82	186.86	184.20	185.49	185.49	-0.20%	312,077
Dec 26, 2025	187.11	187.42	185.30	185.86	185.86	-0.41%	277,954
Dec 24, 2025	186.32	187.50	185.61	186.63	186.63	0.17%	265,937
Dec 23, 2025	185.98	187.35	184.64	186.32	186.32	0.15%	553,151
Dec 22, 2025	185.19	187.38	184.14	186.04	186.04	0.74%	659,668
Dec 19, 2025	181.29	184.78	180.29	184.68	184.68	1.93%	2,024,685
Dec 18, 2025	182.22	183.57	180.63	181.19	181.19	-0.09%	438,230
Dec 17, 2025	181.06	183.61	180.00	181.36	181.36	-0.44%	841,229
Dec 16, 2025	185.86	186.50	180.74	182.16	182.16	-2.04%	882,166
Dec 15, 2025	188.36	189.73	184.88	185.95	185.95	-1.99%	955,041
Dec 12, 2025	190.53	191.53	187.11	189.73	189.30	-0.42%	1,152,346
Dec 11, 2025	189.05	191.54	187.40	190.53	190.10	1.18%	659,900
Dec 10, 2025	184.16	189.41	184.01	188.31	187.88	1.82%	770,133
Dec 9, 2025	185.61	186.98	184.68	184.95	184.53	-0.36%	872,955
Dec 8, 2025	187.33	187.33	184.42	185.62	185.20	-0.64%	887,595
Dec 5, 2025	191.62	191.62	183.91	186.82	186.40	-2.91%	917,394
Dec 4, 2025	189.04	196.56	189.04	192.42	191.98	2.11%	782,926
Dec 3, 2025	187.84	189.08	186.80	188.44	188.01	0.73%	585,334
Dec 2, 2025	189.11	189.98	186.27	187.07	186.65	-0.72%	764,872
Dec 1, 2025	190.46	191.73	188.33	188.42	187.99	-1.40%	769,947
Nov 28, 2025	190.85	191.67	190.30	191.10	190.67	0.39%	379,578
Nov 26, 2025	191.80	192.92	190.19	190.36	189.93	-0.60%	760,927
Nov 25, 2025	187.90	192.13	187.48	191.50	191.07	2.51%	872,794
Nov 24, 2025	185.81	187.75	183.85	186.81	186.39	0.17%	1,267,361
Nov 21, 2025	186.31	189.54	185.55	186.49	186.07	0.45%	1,026,058
Nov 20, 2025	191.25	193.00	185.36	185.66	185.24	-1.86%	808,746
Nov 19, 2025	188.74	190.14	187.22	189.18	188.75	0.04%	649,782
Nov 18, 2025	188.98	190.94	187.54	189.11	188.68	0.17%	677,698
Nov 17, 2025	191.05	191.65	188.24	188.79	188.36	-1.37%	596,955