Leidos Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	154.75	157.35	153.17	155.68	155.68	1.12%	1,251,632
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
Jun 16, 2025	148.61	148.93	145.43	148.25	148.25	-0.61%	1,075,420
Jun 13, 2025	148.74	151.01	146.82	149.16	148.76	0.77%	1,107,700
Jun 12, 2025	145.78	148.04	145.25	148.02	147.62	1.44%	764,166
Jun 11, 2025	145.37	146.04	143.55	145.92	145.53	0.23%	950,568
Jun 10, 2025	147.00	147.24	144.65	145.59	145.20	-0.51%	650,458
Jun 9, 2025	148.60	148.81	144.56	146.34	145.95	-1.22%	873,416
Jun 6, 2025	146.73	148.30	145.67	148.14	147.74	1.91%	920,548
Jun 5, 2025	145.12	145.40	143.79	145.37	144.98	0.66%	989,034
Jun 4, 2025	144.11	145.61	143.61	144.42	144.03	-0.05%	1,076,130
Jun 3, 2025	141.60	145.34	139.69	144.49	144.10	2.00%	1,867,183
Jun 2, 2025	147.38	147.38	140.29	141.65	141.27	-4.63%	2,258,307
May 30, 2025	147.83	148.57	146.14	148.52	148.12	0.69%	2,289,109
May 29, 2025	149.79	149.88	146.67	147.50	147.10	-1.25%	1,819,009
May 28, 2025	152.66	153.43	148.64	149.36	148.96	-2.09%	2,162,561
May 27, 2025	150.65	152.98	149.26	152.55	152.14	0.04%	1,617,354
May 23, 2025	155.14	156.00	150.51	152.49	152.08	-3.67%	1,568,140
May 22, 2025	158.81	159.45	157.03	158.30	157.87	-0.40%	1,077,881
May 21, 2025	159.94	159.94	157.83	158.94	158.51	-0.85%	1,282,511
May 20, 2025	159.03	161.00	158.55	160.30	159.87	0.48%	826,819
May 19, 2025	158.50	159.73	157.79	159.53	159.10	0.33%	915,517
May 16, 2025	155.28	159.15	155.28	159.00	158.57	1.43%	1,007,016
May 15, 2025	153.80	156.81	153.80	156.76	156.34	2.42%	1,170,955
May 14, 2025	155.73	156.00	152.83	153.06	152.65	-1.52%	1,278,887
May 13, 2025	155.61	156.29	154.62	155.43	155.01	-0.42%	958,736
May 12, 2025	157.00	157.29	154.01	156.09	155.67	0.25%	1,551,491
May 9, 2025	155.16	156.95	154.10	155.70	155.28	0.64%	1,306,418
May 8, 2025	155.99	156.77	153.01	154.71	154.29	-0.01%	1,177,006
May 7, 2025	153.88	155.44	152.23	154.72	154.30	-0.02%	1,612,125
May 6, 2025	145.87	155.76	144.63	154.75	154.33	4.60%	2,626,880
May 5, 2025	147.61	150.18	147.61	147.94	147.54	-0.57%	1,814,886
May 2, 2025	148.79	149.49	146.35	148.79	148.39	1.49%	1,494,278
May 1, 2025	146.77	147.70	144.88	146.61	146.22	-0.39%	1,027,447
Apr 30, 2025	146.82	147.63	145.13	147.18	146.78	-0.26%	1,025,657
Apr 29, 2025	145.92	148.06	145.35	147.56	147.16	1.24%	1,146,639
Apr 28, 2025	145.87	146.99	144.01	145.75	145.36	0.03%	1,178,215
Apr 25, 2025	145.84	146.88	144.41	145.71	145.32	0.10%	1,212,844
Apr 24, 2025	142.81	146.48	141.26	145.56	145.17	2.51%	1,153,494
Apr 23, 2025	143.75	145.00	141.72	142.00	141.62	0.52%	925,823
Apr 22, 2025	138.92	141.85	138.55	141.26	140.88	2.18%	1,194,704
Apr 21, 2025	140.00	140.65	136.91	138.24	137.87	-0.85%	962,811
Apr 17, 2025	139.26	140.40	138.04	139.42	139.05	-0.34%	1,754,503
Apr 16, 2025	141.60	142.36	139.31	139.90	139.52	-1.06%	1,508,629
Apr 15, 2025	142.88	143.14	140.83	141.40	141.02	-1.11%	1,453,812