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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025146.73148.30145.67148.14-1.91%919,896
Jun 5, 2025145.12145.40143.79145.37145.370.66%989,034
Jun 4, 2025144.11145.61143.61144.42144.42-0.05%1,076,130
Jun 3, 2025141.60145.34139.69144.49144.492.00%1,867,183
Jun 2, 2025147.38147.38140.29141.65141.65-4.63%2,258,307
May 30, 2025147.83148.57146.14148.52148.520.69%2,289,109
May 29, 2025149.79149.88146.67147.50147.50-1.25%1,819,009
May 28, 2025152.66153.43148.64149.36149.36-2.09%2,162,561
May 27, 2025150.65152.98149.26152.55152.550.04%1,617,354
May 23, 2025155.14156.00150.51152.49152.49-3.67%1,568,140
May 22, 2025158.81159.45157.03158.30158.30-0.40%1,077,881
May 21, 2025159.94159.94157.83158.94158.94-0.85%1,282,511
May 20, 2025159.03161.00158.55160.30160.300.48%826,819
May 19, 2025158.50159.73157.79159.53159.530.33%915,517
May 16, 2025155.28159.15155.28159.00159.001.43%1,007,016
May 15, 2025153.80156.81153.80156.76156.762.42%1,170,955
May 14, 2025155.73156.00152.83153.06153.06-1.52%1,278,887
May 13, 2025155.61156.29154.62155.43155.43-0.42%958,736
May 12, 2025157.00157.29154.01156.09156.090.25%1,551,491
May 9, 2025155.16156.95154.10155.70155.700.64%1,306,418
May 8, 2025155.99156.77153.01154.71154.71-0.01%1,177,006
May 7, 2025153.88155.44152.23154.72154.72-0.02%1,612,125
May 6, 2025145.87155.76144.63154.75154.754.60%2,626,880
May 5, 2025147.61150.18147.61147.94147.94-0.57%1,814,886
May 2, 2025148.79149.49146.35148.79148.791.49%1,494,278
May 1, 2025146.77147.70144.88146.61146.61-0.39%1,027,447
Apr 30, 2025146.82147.63145.13147.18147.18-0.26%1,025,657
Apr 29, 2025145.92148.06145.35147.56147.561.24%1,146,639
Apr 28, 2025145.87146.99144.01145.75145.750.03%1,178,215
Apr 25, 2025145.84146.88144.41145.71145.710.10%1,212,844
Apr 24, 2025142.81146.48141.26145.56145.562.51%1,153,494
Apr 23, 2025143.75145.00141.72142.00142.000.52%925,823
Apr 22, 2025138.92141.85138.55141.26141.262.18%1,194,704
Apr 21, 2025140.00140.65136.91138.24138.24-0.85%962,811
Apr 17, 2025139.26140.40138.04139.42139.42-0.34%1,754,503
Apr 16, 2025141.60142.36139.31139.90139.90-1.06%1,508,629
Apr 15, 2025142.88143.14140.83141.40141.40-1.11%1,453,812
Apr 14, 2025143.20144.07140.13142.98142.980.78%1,281,799
Apr 11, 2025139.57142.93137.26141.88141.881.58%1,073,606
Apr 10, 2025138.12140.58135.80139.67139.67-0.04%1,580,955
Apr 9, 2025130.52140.74130.35139.73139.734.78%2,684,612
Apr 8, 2025135.00137.50131.73133.36133.360.35%2,019,576
Apr 7, 2025130.81136.79128.32132.90132.90-0.18%1,704,065
Apr 4, 2025136.80140.31133.11133.14133.14-4.55%2,770,644
Apr 3, 2025139.14143.96138.01139.49139.49-2.41%2,090,505
Apr 2, 2025133.17143.55132.43142.94142.945.91%3,736,905
Apr 1, 2025134.94135.74132.95134.96134.960.01%1,512,580
Mar 31, 2025133.36136.31132.67134.94134.940.66%1,843,355
Mar 28, 2025134.20136.27132.80134.06134.06-1.19%1,592,094
Mar 27, 2025136.74137.20134.99135.68135.68-0.48%1,002,911