Leidos Holdings, Inc. (LDOS)
NYSE: LDOS · Real-Time Price · USD
148.14
+2.77 (1.91%)
At close: Jun 6, 2025, 4:00 PM
148.14
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT
Leidos Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 146.73 | 148.30 | 145.67 | 148.14 | - | 1.91% | 919,896 |
| Jun 5, 2025 | 145.12 | 145.40 | 143.79 | 145.37 | 145.37 | 0.66% | 989,034 |
| Jun 4, 2025 | 144.11 | 145.61 | 143.61 | 144.42 | 144.42 | -0.05% | 1,076,130 |
| Jun 3, 2025 | 141.60 | 145.34 | 139.69 | 144.49 | 144.49 | 2.00% | 1,867,183 |
| Jun 2, 2025 | 147.38 | 147.38 | 140.29 | 141.65 | 141.65 | -4.63% | 2,258,307 |
| May 30, 2025 | 147.83 | 148.57 | 146.14 | 148.52 | 148.52 | 0.69% | 2,289,109 |
| May 29, 2025 | 149.79 | 149.88 | 146.67 | 147.50 | 147.50 | -1.25% | 1,819,009 |
| May 28, 2025 | 152.66 | 153.43 | 148.64 | 149.36 | 149.36 | -2.09% | 2,162,561 |
| May 27, 2025 | 150.65 | 152.98 | 149.26 | 152.55 | 152.55 | 0.04% | 1,617,354 |
| May 23, 2025 | 155.14 | 156.00 | 150.51 | 152.49 | 152.49 | -3.67% | 1,568,140 |
| May 22, 2025 | 158.81 | 159.45 | 157.03 | 158.30 | 158.30 | -0.40% | 1,077,881 |
| May 21, 2025 | 159.94 | 159.94 | 157.83 | 158.94 | 158.94 | -0.85% | 1,282,511 |
| May 20, 2025 | 159.03 | 161.00 | 158.55 | 160.30 | 160.30 | 0.48% | 826,819 |
| May 19, 2025 | 158.50 | 159.73 | 157.79 | 159.53 | 159.53 | 0.33% | 915,517 |
| May 16, 2025 | 155.28 | 159.15 | 155.28 | 159.00 | 159.00 | 1.43% | 1,007,016 |
| May 15, 2025 | 153.80 | 156.81 | 153.80 | 156.76 | 156.76 | 2.42% | 1,170,955 |
| May 14, 2025 | 155.73 | 156.00 | 152.83 | 153.06 | 153.06 | -1.52% | 1,278,887 |
| May 13, 2025 | 155.61 | 156.29 | 154.62 | 155.43 | 155.43 | -0.42% | 958,736 |
| May 12, 2025 | 157.00 | 157.29 | 154.01 | 156.09 | 156.09 | 0.25% | 1,551,491 |
| May 9, 2025 | 155.16 | 156.95 | 154.10 | 155.70 | 155.70 | 0.64% | 1,306,418 |
| May 8, 2025 | 155.99 | 156.77 | 153.01 | 154.71 | 154.71 | -0.01% | 1,177,006 |
| May 7, 2025 | 153.88 | 155.44 | 152.23 | 154.72 | 154.72 | -0.02% | 1,612,125 |
| May 6, 2025 | 145.87 | 155.76 | 144.63 | 154.75 | 154.75 | 4.60% | 2,626,880 |
| May 5, 2025 | 147.61 | 150.18 | 147.61 | 147.94 | 147.94 | -0.57% | 1,814,886 |
| May 2, 2025 | 148.79 | 149.49 | 146.35 | 148.79 | 148.79 | 1.49% | 1,494,278 |
| May 1, 2025 | 146.77 | 147.70 | 144.88 | 146.61 | 146.61 | -0.39% | 1,027,447 |
| Apr 30, 2025 | 146.82 | 147.63 | 145.13 | 147.18 | 147.18 | -0.26% | 1,025,657 |
| Apr 29, 2025 | 145.92 | 148.06 | 145.35 | 147.56 | 147.56 | 1.24% | 1,146,639 |
| Apr 28, 2025 | 145.87 | 146.99 | 144.01 | 145.75 | 145.75 | 0.03% | 1,178,215 |
| Apr 25, 2025 | 145.84 | 146.88 | 144.41 | 145.71 | 145.71 | 0.10% | 1,212,844 |
| Apr 24, 2025 | 142.81 | 146.48 | 141.26 | 145.56 | 145.56 | 2.51% | 1,153,494 |
| Apr 23, 2025 | 143.75 | 145.00 | 141.72 | 142.00 | 142.00 | 0.52% | 925,823 |
| Apr 22, 2025 | 138.92 | 141.85 | 138.55 | 141.26 | 141.26 | 2.18% | 1,194,704 |
| Apr 21, 2025 | 140.00 | 140.65 | 136.91 | 138.24 | 138.24 | -0.85% | 962,811 |
| Apr 17, 2025 | 139.26 | 140.40 | 138.04 | 139.42 | 139.42 | -0.34% | 1,754,503 |
| Apr 16, 2025 | 141.60 | 142.36 | 139.31 | 139.90 | 139.90 | -1.06% | 1,508,629 |
| Apr 15, 2025 | 142.88 | 143.14 | 140.83 | 141.40 | 141.40 | -1.11% | 1,453,812 |
| Apr 14, 2025 | 143.20 | 144.07 | 140.13 | 142.98 | 142.98 | 0.78% | 1,281,799 |
| Apr 11, 2025 | 139.57 | 142.93 | 137.26 | 141.88 | 141.88 | 1.58% | 1,073,606 |
| Apr 10, 2025 | 138.12 | 140.58 | 135.80 | 139.67 | 139.67 | -0.04% | 1,580,955 |
| Apr 9, 2025 | 130.52 | 140.74 | 130.35 | 139.73 | 139.73 | 4.78% | 2,684,612 |
| Apr 8, 2025 | 135.00 | 137.50 | 131.73 | 133.36 | 133.36 | 0.35% | 2,019,576 |
| Apr 7, 2025 | 130.81 | 136.79 | 128.32 | 132.90 | 132.90 | -0.18% | 1,704,065 |
| Apr 4, 2025 | 136.80 | 140.31 | 133.11 | 133.14 | 133.14 | -4.55% | 2,770,644 |
| Apr 3, 2025 | 139.14 | 143.96 | 138.01 | 139.49 | 139.49 | -2.41% | 2,090,505 |
| Apr 2, 2025 | 133.17 | 143.55 | 132.43 | 142.94 | 142.94 | 5.91% | 3,736,905 |
| Apr 1, 2025 | 134.94 | 135.74 | 132.95 | 134.96 | 134.96 | 0.01% | 1,512,580 |
| Mar 31, 2025 | 133.36 | 136.31 | 132.67 | 134.94 | 134.94 | 0.66% | 1,843,355 |
| Mar 28, 2025 | 134.20 | 136.27 | 132.80 | 134.06 | 134.06 | -1.19% | 1,592,094 |
| Mar 27, 2025 | 136.74 | 137.20 | 134.99 | 135.68 | 135.68 | -0.48% | 1,002,911 |