Leidos Holdings, Inc. (LDOS)
NYSE: LDOS · Real-Time Price · USD
186.49
+0.83 (0.45%)
At close: Nov 21, 2025, 4:00 PM EST
186.67
+0.18 (0.09%)
After-hours: Nov 21, 2025, 7:42 PM EST
Leidos Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 186.31 | 189.54 | 185.55 | 186.49 | 186.49 | 0.45% | 1,014,732 |
| Nov 20, 2025 | 191.25 | 193.00 | 185.36 | 185.66 | 185.66 | -1.86% | 808,714 |
| Nov 19, 2025 | 188.74 | 190.14 | 187.22 | 189.18 | 189.18 | 0.04% | 649,782 |
| Nov 18, 2025 | 188.98 | 190.94 | 187.54 | 189.11 | 189.11 | 0.17% | 677,698 |
| Nov 17, 2025 | 191.05 | 191.65 | 188.24 | 188.79 | 188.79 | -1.37% | 596,955 |
| Nov 14, 2025 | 191.10 | 191.72 | 188.94 | 191.41 | 191.41 | 0.05% | 823,402 |
| Nov 13, 2025 | 193.88 | 195.39 | 190.67 | 191.32 | 191.32 | -0.88% | 790,145 |
| Nov 12, 2025 | 197.50 | 199.55 | 192.74 | 193.02 | 193.02 | -2.64% | 876,220 |
| Nov 11, 2025 | 196.49 | 200.46 | 195.51 | 198.25 | 198.25 | 0.70% | 591,881 |
| Nov 10, 2025 | 197.32 | 198.09 | 194.24 | 196.87 | 196.87 | -0.06% | 570,341 |
| Nov 7, 2025 | 195.13 | 198.00 | 193.05 | 196.98 | 196.98 | 1.14% | 605,676 |
| Nov 6, 2025 | 195.07 | 197.78 | 193.25 | 194.76 | 194.76 | -0.16% | 684,012 |
| Nov 5, 2025 | 199.98 | 202.00 | 194.75 | 195.07 | 195.07 | -2.25% | 1,018,602 |
| Nov 4, 2025 | 189.65 | 205.77 | 188.10 | 199.55 | 199.55 | 3.37% | 1,509,540 |
| Nov 3, 2025 | 189.94 | 194.12 | 188.25 | 193.05 | 193.05 | 1.35% | 1,639,456 |
| Oct 31, 2025 | 191.01 | 192.80 | 189.12 | 190.47 | 190.47 | -0.24% | 749,197 |
| Oct 30, 2025 | 188.57 | 192.24 | 188.08 | 190.92 | 190.92 | 1.47% | 835,569 |
| Oct 29, 2025 | 187.01 | 190.71 | 186.10 | 188.16 | 188.16 | 0.19% | 531,497 |
| Oct 28, 2025 | 189.11 | 189.77 | 186.97 | 187.81 | 187.81 | -0.69% | 581,231 |
| Oct 27, 2025 | 189.96 | 190.02 | 188.23 | 189.11 | 189.11 | -0.45% | 583,128 |
| Oct 24, 2025 | 191.32 | 191.32 | 183.76 | 189.96 | 189.96 | -0.75% | 779,704 |
| Oct 23, 2025 | 189.07 | 193.23 | 188.63 | 191.39 | 191.39 | 1.55% | 813,639 |
| Oct 22, 2025 | 192.62 | 193.40 | 188.00 | 188.47 | 188.47 | -2.43% | 832,051 |
| Oct 21, 2025 | 190.81 | 193.72 | 190.50 | 193.16 | 193.16 | 1.40% | 855,621 |
| Oct 20, 2025 | 186.28 | 191.29 | 185.10 | 190.49 | 190.49 | 3.24% | 536,689 |
| Oct 17, 2025 | 184.26 | 185.76 | 180.45 | 184.51 | 184.51 | 0.05% | 774,769 |
| Oct 16, 2025 | 186.14 | 187.36 | 183.99 | 184.41 | 184.41 | -1.16% | 628,440 |
| Oct 15, 2025 | 187.67 | 189.28 | 184.29 | 186.57 | 186.57 | -0.37% | 496,018 |
| Oct 14, 2025 | 185.17 | 188.80 | 184.31 | 187.27 | 187.27 | 0.72% | 512,787 |
| Oct 13, 2025 | 188.10 | 188.38 | 185.52 | 185.94 | 185.94 | -1.11% | 781,052 |
| Oct 10, 2025 | 194.47 | 194.80 | 187.82 | 188.03 | 188.03 | -3.10% | 763,550 |
| Oct 9, 2025 | 198.18 | 198.61 | 193.85 | 194.05 | 194.05 | -2.11% | 674,488 |
| Oct 8, 2025 | 198.00 | 198.56 | 195.64 | 198.23 | 198.23 | 0.62% | 779,849 |
| Oct 7, 2025 | 198.95 | 199.28 | 196.39 | 197.00 | 197.00 | -0.53% | 668,993 |
| Oct 6, 2025 | 195.58 | 198.81 | 195.00 | 198.04 | 198.04 | 1.26% | 885,701 |
| Oct 3, 2025 | 192.81 | 197.46 | 192.00 | 195.58 | 195.58 | 1.39% | 868,255 |
| Oct 2, 2025 | 191.25 | 193.64 | 190.06 | 192.89 | 192.89 | 0.66% | 744,813 |
| Oct 1, 2025 | 186.81 | 191.66 | 186.81 | 191.63 | 191.63 | 1.41% | 956,209 |
| Sep 30, 2025 | 186.21 | 189.74 | 186.06 | 188.96 | 188.96 | 1.80% | 844,537 |
| Sep 29, 2025 | 186.22 | 187.50 | 184.09 | 185.61 | 185.61 | 0.38% | 847,130 |
| Sep 26, 2025 | 183.35 | 185.85 | 181.44 | 184.90 | 184.90 | 1.39% | 838,215 |
| Sep 25, 2025 | 187.29 | 188.37 | 179.20 | 182.36 | 182.36 | -2.69% | 1,041,624 |
| Sep 24, 2025 | 188.33 | 189.21 | 186.91 | 187.40 | 187.40 | 0.15% | 727,415 |
| Sep 23, 2025 | 188.52 | 190.68 | 185.12 | 187.11 | 187.11 | -0.40% | 778,722 |
| Sep 22, 2025 | 186.89 | 188.28 | 183.39 | 187.87 | 187.87 | 0.22% | 753,586 |
| Sep 19, 2025 | 187.76 | 188.90 | 186.51 | 187.45 | 187.45 | 0.16% | 3,133,129 |
| Sep 18, 2025 | 183.31 | 187.57 | 181.29 | 187.15 | 187.15 | 1.82% | 832,488 |
| Sep 17, 2025 | 182.59 | 185.00 | 181.08 | 183.80 | 183.80 | 0.67% | 710,628 |
| Sep 16, 2025 | 182.56 | 183.79 | 180.84 | 182.58 | 182.58 | -0.08% | 904,497 |
| Sep 15, 2025 | 182.26 | 184.38 | 181.84 | 182.73 | 182.73 | -0.61% | 746,097 |