Leidos Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	185.82	186.86	184.20	185.49	185.49	-0.20%	312,077
Dec 26, 2025	187.11	187.42	185.30	185.86	185.86	-0.41%	277,954
Dec 24, 2025	186.32	187.50	185.61	186.63	186.63	0.17%	265,937
Dec 23, 2025	185.98	187.35	184.64	186.32	186.32	0.15%	553,151
Dec 22, 2025	185.19	187.38	184.14	186.04	186.04	0.74%	659,668
Dec 19, 2025	181.29	184.78	180.29	184.68	184.68	1.93%	2,024,685
Dec 18, 2025	182.22	183.57	180.63	181.19	181.19	-0.09%	438,230
Dec 17, 2025	181.06	183.61	180.00	181.36	181.36	-0.44%	841,229
Dec 16, 2025	185.86	186.50	180.74	182.16	182.16	-2.04%	882,166
Dec 15, 2025	188.36	189.73	184.88	185.95	185.95	-1.99%	955,041
Dec 12, 2025	190.53	191.53	187.11	189.73	189.30	-0.42%	1,152,346
Dec 11, 2025	189.05	191.54	187.40	190.53	190.10	1.18%	659,900
Dec 10, 2025	184.16	189.41	184.01	188.31	187.88	1.82%	770,133
Dec 9, 2025	185.61	186.98	184.68	184.95	184.53	-0.36%	872,955
Dec 8, 2025	187.33	187.33	184.42	185.62	185.20	-0.64%	887,595
Dec 5, 2025	191.62	191.62	183.91	186.82	186.40	-2.91%	917,394