Leidos Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	173.31	175.68	172.16	173.81	173.81	0.25%	1,097,241
Mar 11, 2026	171.90	175.82	170.52	173.37	173.37	0.50%	871,174
Mar 10, 2026	177.94	177.94	170.03	172.51	172.51	-3.92%	1,279,594
Mar 9, 2026	177.18	180.01	174.03	179.54	179.54	0.93%	892,392
Mar 6, 2026	175.65	179.13	174.26	177.89	177.89	1.27%	978,116
Mar 5, 2026	175.48	176.89	173.23	175.66	175.66	-0.59%	1,043,218
Mar 4, 2026	180.65	181.00	176.52	176.70	176.70	-2.19%	1,266,442
Mar 3, 2026	177.17	181.13	176.09	180.65	180.65	0.70%	1,767,061
Mar 2, 2026	177.00	179.54	174.75	179.40	179.40	2.46%	1,578,301
Feb 27, 2026	174.77	177.00	173.62	175.10	175.10	-0.43%	1,499,000
Feb 26, 2026	172.01	176.49	170.71	175.86	175.86	3.51%	1,333,263
Feb 25, 2026	174.97	175.44	168.15	169.89	169.89	-2.43%	1,450,656
Feb 24, 2026	171.94	174.80	171.50	174.13	174.13	1.24%	1,478,814
Feb 23, 2026	172.18	174.00	170.60	172.00	172.00	-0.86%	1,113,136
Feb 20, 2026	175.03	175.22	171.55	173.50	173.50	-1.57%	936,332
Feb 19, 2026	170.70	177.42	170.05	176.27	176.27	2.76%	1,364,858
Feb 18, 2026	163.44	172.02	161.05	171.53	171.53	6.19%	2,090,286
Feb 17, 2026	178.27	179.20	161.53	161.53	161.53	-8.38%	2,593,714
Feb 13, 2026	172.34	176.65	171.64	176.30	176.30	2.83%	1,247,190
Feb 12, 2026	175.22	179.47	169.18	171.44	171.44	-0.90%	1,473,750
Feb 11, 2026	194.72	196.00	172.45	173.00	173.00	-11.15%	1,522,314
Feb 10, 2026	194.57	195.34	191.22	194.72	194.72	0.07%	763,283
Feb 9, 2026	194.32	195.94	193.22	194.58	194.58	0.82%	658,406
Feb 6, 2026	187.66	194.28	186.38	192.99	192.99	3.71%	735,846
Feb 5, 2026	187.95	190.87	185.36	186.08	186.08	-1.25%	1,018,995
Feb 4, 2026	189.28	191.00	186.82	188.44	188.44	-0.71%	876,794
Feb 3, 2026	187.97	190.45	185.83	189.79	189.79	0.93%	867,859
Feb 2, 2026	187.54	188.63	185.85	188.04	188.04	-0.13%	684,013
Jan 30, 2026	185.67	188.39	184.69	188.28	188.28	0.58%	931,193
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