Leidos Holdings, Inc. (LDOS)
NYSE: LDOS · Real-Time Price · USD
183.39
+1.04 (0.57%)
At close: Aug 27, 2025, 4:00 PM
184.00
+0.61 (0.33%)
After-hours: Aug 27, 2025, 7:06 PM EDT
Leidos Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 181.93 | 183.73 | 181.35 | 183.39 | 183.39 | 0.57% | 541,060 |
| Aug 26, 2025 | 181.21 | 182.45 | 180.39 | 182.35 | 182.35 | 0.41% | 686,217 |
| Aug 25, 2025 | 181.60 | 182.37 | 180.96 | 181.61 | 181.61 | -0.07% | 477,051 |
| Aug 22, 2025 | 180.50 | 183.59 | 180.30 | 181.74 | 181.74 | 0.72% | 608,970 |
| Aug 21, 2025 | 179.54 | 180.71 | 179.04 | 180.44 | 180.44 | 0.16% | 554,872 |
| Aug 20, 2025 | 178.65 | 180.78 | 177.57 | 180.16 | 180.16 | 0.79% | 789,669 |
| Aug 19, 2025 | 177.78 | 179.99 | 176.50 | 178.74 | 178.74 | 0.35% | 716,846 |
| Aug 18, 2025 | 178.54 | 179.32 | 177.76 | 178.12 | 178.12 | 0.28% | 561,712 |
| Aug 15, 2025 | 178.51 | 178.70 | 176.15 | 177.63 | 177.63 | -0.45% | 849,306 |
| Aug 14, 2025 | 181.77 | 182.88 | 177.59 | 178.44 | 178.44 | -1.93% | 876,919 |
| Aug 13, 2025 | 177.75 | 182.18 | 177.49 | 181.95 | 181.95 | 2.21% | 902,548 |
| Aug 12, 2025 | 176.65 | 178.15 | 175.66 | 178.02 | 178.02 | 0.50% | 826,409 |
| Aug 11, 2025 | 176.22 | 178.92 | 175.88 | 177.14 | 177.14 | 0.36% | 907,728 |
| Aug 8, 2025 | 175.34 | 177.42 | 174.37 | 176.50 | 176.50 | 0.70% | 826,664 |
| Aug 7, 2025 | 175.48 | 177.18 | 173.95 | 175.27 | 175.27 | 0.45% | 1,135,616 |
| Aug 6, 2025 | 175.00 | 175.77 | 170.41 | 174.49 | 174.49 | 0.90% | 1,749,524 |
| Aug 5, 2025 | 168.01 | 173.60 | 164.15 | 172.94 | 172.94 | 7.45% | 2,216,599 |
| Aug 4, 2025 | 159.28 | 161.27 | 158.58 | 160.95 | 160.95 | 1.10% | 1,303,740 |
| Aug 1, 2025 | 159.36 | 160.20 | 156.31 | 159.20 | 159.20 | -0.28% | 784,367 |
| Jul 31, 2025 | 160.78 | 161.90 | 159.25 | 159.65 | 159.65 | -0.87% | 871,265 |
| Jul 30, 2025 | 161.53 | 162.50 | 160.09 | 161.05 | 161.05 | -0.28% | 548,212 |
| Jul 29, 2025 | 161.99 | 162.31 | 160.33 | 161.51 | 161.51 | 0.72% | 544,143 |
| Jul 28, 2025 | 163.22 | 163.71 | 158.91 | 160.35 | 160.35 | -1.78% | 961,036 |
| Jul 25, 2025 | 163.99 | 164.10 | 160.57 | 163.25 | 163.25 | - | 704,538 |
| Jul 24, 2025 | 163.91 | 165.35 | 162.90 | 163.25 | 163.25 | -0.40% | 658,001 |
| Jul 23, 2025 | 162.01 | 164.12 | 161.78 | 163.91 | 163.91 | 1.63% | 605,333 |
| Jul 22, 2025 | 161.16 | 162.34 | 158.77 | 161.28 | 161.28 | 0.34% | 886,090 |
| Jul 21, 2025 | 162.50 | 162.54 | 160.45 | 160.74 | 160.74 | -1.11% | 503,391 |
| Jul 18, 2025 | 163.35 | 163.94 | 161.94 | 162.54 | 162.54 | -0.10% | 466,401 |
| Jul 17, 2025 | 161.00 | 163.20 | 160.82 | 162.71 | 162.71 | 1.04% | 563,295 |
| Jul 16, 2025 | 159.96 | 161.35 | 158.64 | 161.04 | 161.04 | 0.52% | 665,780 |
| Jul 15, 2025 | 163.89 | 164.58 | 160.20 | 160.21 | 160.21 | -2.11% | 702,041 |
| Jul 14, 2025 | 161.81 | 164.68 | 161.00 | 163.67 | 163.67 | 1.00% | 678,232 |
| Jul 11, 2025 | 162.84 | 163.09 | 160.53 | 162.05 | 162.05 | -0.58% | 698,422 |
| Jul 10, 2025 | 162.04 | 163.73 | 161.64 | 163.00 | 163.00 | 0.49% | 648,180 |
| Jul 9, 2025 | 162.33 | 162.66 | 160.43 | 162.21 | 162.21 | 0.07% | 754,548 |
| Jul 8, 2025 | 163.41 | 164.53 | 161.75 | 162.09 | 162.09 | -1.44% | 1,053,963 |
| Jul 7, 2025 | 165.11 | 165.49 | 163.55 | 164.46 | 164.46 | -0.06% | 1,280,892 |
| Jul 3, 2025 | 163.08 | 165.97 | 162.66 | 164.56 | 164.56 | 1.19% | 950,883 |
| Jul 2, 2025 | 159.72 | 162.77 | 158.47 | 162.62 | 162.62 | 1.04% | 1,317,789 |
| Jul 1, 2025 | 157.48 | 161.12 | 157.00 | 160.94 | 160.94 | 2.02% | 1,152,825 |
| Jun 30, 2025 | 156.30 | 158.00 | 155.44 | 157.76 | 157.76 | 1.34% | 981,339 |
| Jun 27, 2025 | 155.80 | 156.26 | 153.28 | 155.68 | 155.68 | - | 1,140,963 |
| Jun 26, 2025 | 154.75 | 157.35 | 153.17 | 155.68 | 155.68 | 1.12% | 1,253,707 |
| Jun 25, 2025 | 152.94 | 154.59 | 151.54 | 153.96 | 153.96 | 1.14% | 1,114,171 |
| Jun 24, 2025 | 151.00 | 152.71 | 148.80 | 152.23 | 152.23 | 1.04% | 1,220,669 |
| Jun 23, 2025 | 149.00 | 151.60 | 147.44 | 150.67 | 150.67 | 1.50% | 1,187,034 |
| Jun 20, 2025 | 148.48 | 148.99 | 145.90 | 148.45 | 148.45 | 0.07% | 3,006,429 |
| Jun 18, 2025 | 149.45 | 150.88 | 148.04 | 148.35 | 148.35 | -0.70% | 759,703 |
| Jun 17, 2025 | 148.06 | 149.92 | 147.12 | 149.39 | 149.39 | 0.77% | 1,201,109 |