Leidos Holdings, Inc. (LDOS)
NYSE: LDOS · Real-Time Price · USD
144.81
+1.61 (1.12%)
Dec 20, 2024, 4:00 PM EST - Market closed
Leidos Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 142.60 | 145.98 | 141.94 | 144.81 | 144.81 | 1.12% | 2,588,719 |
| Dec 19, 2024 | 147.09 | 147.65 | 142.16 | 143.20 | 143.20 | -1.95% | 2,566,099 |
| Dec 18, 2024 | 150.46 | 150.81 | 146.00 | 146.05 | 146.05 | -2.72% | 1,307,296 |
| Dec 17, 2024 | 151.50 | 151.96 | 148.88 | 150.14 | 150.14 | -1.55% | 1,205,207 |
| Dec 16, 2024 | 152.71 | 154.08 | 150.79 | 152.50 | 152.50 | -0.43% | 1,051,490 |
| Dec 13, 2024 | 152.96 | 154.60 | 152.51 | 153.16 | 152.76 | 0.12% | 1,071,260 |
| Dec 12, 2024 | 150.10 | 154.20 | 147.26 | 152.98 | 152.58 | -0.37% | 1,844,905 |
| Dec 11, 2024 | 160.68 | 160.79 | 152.61 | 153.55 | 153.15 | -4.13% | 1,908,000 |
| Dec 10, 2024 | 161.09 | 161.82 | 159.88 | 160.16 | 159.74 | -0.09% | 1,308,454 |
| Dec 9, 2024 | 163.01 | 163.01 | 159.11 | 160.31 | 159.89 | -1.74% | 1,252,718 |
| Dec 6, 2024 | 163.76 | 164.27 | 162.73 | 163.15 | 162.72 | -0.37% | 976,776 |
| Dec 5, 2024 | 165.57 | 165.57 | 161.84 | 163.76 | 163.33 | -0.79% | 1,240,948 |
| Dec 4, 2024 | 163.83 | 165.75 | 162.82 | 165.06 | 164.63 | 0.57% | 980,144 |
| Dec 3, 2024 | 164.40 | 166.46 | 164.04 | 164.13 | 163.70 | - | 1,277,601 |
| Dec 2, 2024 | 166.00 | 166.42 | 163.25 | 164.13 | 163.70 | -0.77% | 1,407,609 |
| Nov 29, 2024 | 164.55 | 165.46 | 163.04 | 165.40 | 164.97 | 0.87% | 620,300 |
| Nov 27, 2024 | 165.70 | 166.73 | 162.32 | 163.97 | 163.54 | -1.29% | 1,148,800 |
| Nov 26, 2024 | 163.59 | 166.84 | 162.48 | 166.11 | 165.68 | 1.53% | 1,278,585 |
| Nov 25, 2024 | 166.01 | 166.36 | 160.54 | 163.60 | 163.17 | -1.15% | 1,677,200 |
| Nov 22, 2024 | 165.37 | 166.38 | 163.33 | 165.51 | 165.08 | 0.50% | 1,770,500 |
| Nov 21, 2024 | 163.00 | 167.72 | 162.15 | 164.69 | 164.26 | 1.57% | 2,079,925 |
| Nov 20, 2024 | 158.39 | 162.26 | 158.03 | 162.15 | 161.73 | 2.44% | 1,912,330 |
| Nov 19, 2024 | 158.73 | 163.27 | 157.43 | 158.29 | 157.88 | -0.35% | 1,977,960 |
| Nov 18, 2024 | 161.00 | 162.00 | 156.88 | 158.84 | 158.43 | -1.13% | 2,738,600 |
| Nov 15, 2024 | 167.80 | 168.73 | 156.75 | 160.65 | 160.23 | -4.35% | 5,723,200 |
| Nov 14, 2024 | 194.22 | 194.94 | 166.48 | 167.96 | 167.52 | -13.60% | 4,694,430 |
| Nov 13, 2024 | 201.36 | 202.51 | 193.84 | 194.40 | 193.89 | -3.41% | 1,394,282 |
| Nov 12, 2024 | 201.60 | 202.90 | 199.94 | 201.27 | 200.74 | -0.06% | 744,019 |
| Nov 11, 2024 | 200.59 | 201.99 | 199.80 | 201.39 | 200.86 | 1.50% | 1,133,951 |
| Nov 8, 2024 | 194.51 | 199.11 | 193.61 | 198.42 | 197.90 | 3.01% | 923,200 |
| Nov 7, 2024 | 194.24 | 195.85 | 192.58 | 192.63 | 192.13 | -0.81% | 1,040,990 |
| Nov 6, 2024 | 198.40 | 198.99 | 192.17 | 194.20 | 193.69 | 2.17% | 1,423,641 |
| Nov 5, 2024 | 186.33 | 190.25 | 186.32 | 190.07 | 189.57 | 2.01% | 1,006,200 |
| Nov 4, 2024 | 184.35 | 186.57 | 183.66 | 186.32 | 185.83 | 1.83% | 1,006,883 |
| Nov 1, 2024 | 184.17 | 184.98 | 182.83 | 182.97 | 182.49 | -0.10% | 1,053,200 |
| Oct 31, 2024 | 184.94 | 186.22 | 181.80 | 183.16 | 182.68 | -1.39% | 1,363,504 |
| Oct 30, 2024 | 188.12 | 188.36 | 184.20 | 185.74 | 185.25 | -0.06% | 1,422,129 |
| Oct 29, 2024 | 182.00 | 186.88 | 177.25 | 185.86 | 185.37 | 9.50% | 2,170,700 |
| Oct 28, 2024 | 169.83 | 170.54 | 168.52 | 169.73 | 169.29 | 0.60% | 779,335 |
| Oct 25, 2024 | 170.25 | 171.35 | 168.54 | 168.71 | 168.27 | -0.05% | 592,687 |
| Oct 24, 2024 | 168.41 | 169.94 | 167.32 | 168.79 | 168.35 | 0.29% | 570,930 |
| Oct 23, 2024 | 167.10 | 168.43 | 166.75 | 168.31 | 167.87 | 0.45% | 570,800 |
| Oct 22, 2024 | 168.93 | 169.95 | 167.06 | 167.55 | 167.11 | -1.26% | 634,246 |
| Oct 21, 2024 | 169.84 | 170.15 | 168.54 | 169.68 | 169.24 | 0.09% | 365,200 |
| Oct 18, 2024 | 168.76 | 169.72 | 166.65 | 169.52 | 169.08 | 0.69% | 579,795 |
| Oct 17, 2024 | 168.75 | 169.52 | 167.74 | 168.35 | 167.91 | 0.17% | 746,839 |
| Oct 16, 2024 | 167.42 | 168.62 | 167.20 | 168.07 | 167.63 | 0.22% | 611,436 |
| Oct 15, 2024 | 169.77 | 170.08 | 167.50 | 167.70 | 167.26 | -0.55% | 616,456 |
| Oct 14, 2024 | 167.75 | 169.17 | 167.33 | 168.63 | 168.19 | 0.86% | 477,501 |
| Oct 11, 2024 | 165.29 | 167.51 | 165.24 | 167.20 | 166.76 | 1.61% | 428,521 |
| Oct 10, 2024 | 167.43 | 167.55 | 163.56 | 164.55 | 164.12 | -1.86% | 698,208 |
| Oct 9, 2024 | 167.06 | 167.89 | 166.43 | 167.67 | 167.23 | 0.63% | 540,064 |
| Oct 8, 2024 | 167.30 | 168.02 | 165.89 | 166.62 | 166.18 | -0.02% | 575,617 |
| Oct 7, 2024 | 166.00 | 167.64 | 164.70 | 166.66 | 166.22 | 0.16% | 513,014 |
| Oct 4, 2024 | 165.99 | 166.48 | 164.13 | 166.39 | 165.96 | 0.75% | 583,924 |
| Oct 3, 2024 | 165.17 | 165.81 | 164.43 | 165.15 | 164.72 | -0.03% | 723,453 |
| Oct 2, 2024 | 164.50 | 166.01 | 163.40 | 165.20 | 164.77 | 0.12% | 635,599 |
| Oct 1, 2024 | 162.84 | 165.49 | 161.63 | 165.01 | 164.58 | 1.23% | 705,400 |
| Sep 30, 2024 | 160.00 | 163.27 | 159.27 | 163.00 | 162.57 | 2.05% | 1,085,066 |
| Sep 27, 2024 | 158.38 | 160.00 | 158.38 | 159.72 | 159.30 | 0.81% | 1,080,500 |
| Sep 26, 2024 | 157.20 | 158.86 | 157.20 | 158.43 | 158.02 | 0.27% | 672,439 |
| Sep 25, 2024 | 159.18 | 159.71 | 157.43 | 158.00 | 157.59 | -0.28% | 582,152 |
| Sep 24, 2024 | 160.02 | 160.02 | 157.44 | 158.45 | 158.04 | -0.77% | 750,367 |
| Sep 23, 2024 | 157.38 | 160.32 | 156.92 | 159.68 | 159.26 | 1.67% | 973,911 |
| Sep 20, 2024 | 155.42 | 157.10 | 154.79 | 157.06 | 156.65 | 0.62% | 1,484,015 |
| Sep 19, 2024 | 154.50 | 156.37 | 153.40 | 156.09 | 155.68 | 1.50% | 622,903 |
| Sep 18, 2024 | 154.32 | 154.97 | 153.19 | 153.79 | 153.39 | -0.36% | 758,644 |
| Sep 17, 2024 | 154.50 | 155.57 | 154.12 | 154.34 | 153.94 | -0.30% | 530,312 |
| Sep 16, 2024 | 156.07 | 156.72 | 154.40 | 154.81 | 154.41 | -0.44% | 509,524 |
| Sep 13, 2024 | 154.00 | 156.91 | 153.53 | 155.50 | 155.09 | 0.92% | 756,336 |
| Sep 12, 2024 | 152.15 | 154.19 | 151.77 | 154.09 | 153.31 | 1.08% | 605,672 |
| Sep 11, 2024 | 153.46 | 153.46 | 149.50 | 152.44 | 151.67 | -1.05% | 774,135 |
| Sep 10, 2024 | 153.93 | 154.28 | 152.98 | 154.06 | 153.28 | 0.39% | 689,620 |
| Sep 9, 2024 | 153.71 | 154.58 | 153.19 | 153.46 | 152.68 | 0.40% | 807,947 |
| Sep 6, 2024 | 155.52 | 156.54 | 152.72 | 152.85 | 152.07 | -1.89% | 890,500 |
| Sep 5, 2024 | 156.09 | 156.39 | 153.44 | 155.80 | 155.01 | -0.19% | 886,507 |
| Sep 4, 2024 | 155.50 | 156.57 | 155.10 | 156.09 | 155.30 | 0.19% | 1,301,060 |
| Sep 3, 2024 | 158.32 | 159.10 | 155.01 | 155.80 | 155.01 | -1.71% | 872,600 |
| Aug 30, 2024 | 157.51 | 158.82 | 156.77 | 158.51 | 157.71 | 0.68% | 1,072,400 |
| Aug 29, 2024 | 156.46 | 158.90 | 156.19 | 157.44 | 156.64 | 0.70% | 691,500 |
| Aug 28, 2024 | 156.35 | 157.27 | 155.74 | 156.35 | 155.56 | 0.19% | 608,816 |
| Aug 27, 2024 | 154.83 | 156.15 | 154.21 | 156.06 | 155.27 | 0.77% | 521,606 |
| Aug 26, 2024 | 155.00 | 156.20 | 154.50 | 154.87 | 154.08 | -0.02% | 521,611 |
| Aug 23, 2024 | 153.52 | 154.99 | 153.52 | 154.90 | 154.11 | 1.06% | 539,600 |
| Aug 22, 2024 | 150.87 | 153.98 | 150.87 | 153.28 | 152.50 | 1.62% | 566,917 |
| Aug 21, 2024 | 150.25 | 151.45 | 149.54 | 150.84 | 150.08 | 0.47% | 486,838 |
| Aug 20, 2024 | 150.20 | 150.49 | 149.05 | 150.14 | 149.38 | - | 522,914 |
| Aug 19, 2024 | 147.99 | 150.18 | 147.47 | 150.14 | 149.38 | 1.43% | 524,100 |
| Aug 16, 2024 | 148.16 | 148.71 | 147.13 | 148.02 | 147.27 | 0.05% | 494,430 |
| Aug 15, 2024 | 147.53 | 148.65 | 146.60 | 147.95 | 147.20 | 0.41% | 456,282 |
| Aug 14, 2024 | 144.62 | 147.40 | 144.51 | 147.34 | 146.59 | 1.74% | 576,421 |
| Aug 13, 2024 | 144.47 | 145.62 | 143.52 | 144.82 | 144.09 | 0.09% | 950,518 |
| Aug 12, 2024 | 144.00 | 145.80 | 143.48 | 144.69 | 143.96 | 0.33% | 739,600 |
| Aug 9, 2024 | 144.16 | 144.99 | 143.04 | 144.21 | 143.48 | -0.12% | 1,018,885 |
| Aug 8, 2024 | 143.05 | 145.39 | 142.28 | 144.38 | 143.65 | 0.84% | 832,579 |
| Aug 7, 2024 | 143.96 | 145.68 | 143.04 | 143.18 | 142.45 | -0.08% | 877,800 |
| Aug 6, 2024 | 143.77 | 145.78 | 143.20 | 143.29 | 142.56 | 0.44% | 1,059,500 |
| Aug 5, 2024 | 143.36 | 143.48 | 140.42 | 142.66 | 141.94 | -1.88% | 1,089,000 |
| Aug 2, 2024 | 143.81 | 145.54 | 143.48 | 145.39 | 144.65 | 0.44% | 1,063,249 |
| Aug 1, 2024 | 145.23 | 145.64 | 142.35 | 144.75 | 144.02 | 0.24% | 1,217,132 |