Skip to main content
Leidos Holdings, Inc. (LDOS)
NYSE: LDOS · Real-Time Price · USD
161.11
+0.53 (0.33%)
Jan 22, 2025, 4:00 PM EST - Market closed

Leidos Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2025156.81161.29155.73160.58160.583.48%1,413,999
Jan 17, 2025155.88156.38154.35155.18155.180.06%1,318,120
Jan 16, 2025154.93156.08153.63155.09155.09-0.10%649,692
Jan 15, 2025153.95155.41152.75155.25155.251.63%990,362
Jan 14, 2025152.09153.27150.67152.76152.760.08%769,383
Jan 13, 2025148.80153.36148.00152.64152.642.14%1,437,276
Jan 10, 2025145.75151.03145.75149.44149.442.53%1,541,050
Jan 8, 2025146.61146.74143.79145.75145.75-1.05%1,314,974
Jan 7, 2025148.85149.98146.02147.30147.30-0.63%1,063,097
Jan 6, 2025147.05150.52146.66148.24148.240.74%1,399,726
Jan 3, 2025143.18147.92143.04147.15147.152.69%1,075,406
Jan 2, 2025145.35146.40143.20143.30143.30-0.53%744,744
Dec 31, 2024143.56144.29142.15144.06144.060.62%1,131,627
Dec 30, 2024143.03143.86142.04143.17143.17-0.91%666,996
Dec 27, 2024144.70146.37143.71144.49144.49-0.84%616,075
Dec 26, 2024145.22146.33144.33145.71145.710.09%654,307
Dec 24, 2024144.55145.85143.80145.58145.580.26%708,241
Dec 23, 2024144.29145.65143.47145.20145.200.27%1,065,932
Dec 20, 2024142.60145.98141.94144.81144.811.12%3,054,965
Dec 19, 2024147.09147.65142.16143.20143.20-1.95%2,566,099
Dec 18, 2024150.46150.81146.00146.05146.05-2.72%1,307,296
Dec 17, 2024151.50151.96148.88150.14150.14-1.55%1,205,207
Dec 16, 2024152.71154.08150.79152.50152.50-0.43%1,051,490
Dec 13, 2024152.96154.60152.51153.16152.760.12%1,071,260
Dec 12, 2024150.10154.20147.26152.98152.58-0.37%1,844,905
Dec 11, 2024160.68160.79152.61153.55153.15-4.13%1,907,952
Dec 10, 2024161.09161.82159.88160.16159.74-0.09%1,308,454
Dec 9, 2024163.01163.01159.11160.31159.89-1.74%1,252,718
Dec 6, 2024163.76164.27162.73163.15162.72-0.37%976,776
Dec 5, 2024165.57165.57161.84163.76163.33-0.79%1,240,948
Dec 4, 2024163.83165.75162.82165.06164.630.57%980,144
Dec 3, 2024164.40166.46164.04164.13163.70-1,277,601
Dec 2, 2024166.00166.42163.25164.13163.70-0.77%1,407,609
Nov 29, 2024164.55165.46163.04165.40164.970.87%620,279
Nov 27, 2024165.70166.73162.32163.97163.54-1.29%1,148,781
Nov 26, 2024163.59166.84162.48166.11165.681.53%1,278,585
Nov 25, 2024166.01166.36160.54163.60163.17-1.15%1,677,164
Nov 22, 2024165.37166.38163.33165.51165.080.50%1,770,484
Nov 21, 2024163.00167.72162.15164.69164.261.57%2,079,925
Nov 20, 2024158.39162.27158.03162.15161.732.44%1,912,330
Nov 19, 2024158.73163.27157.43158.29157.88-0.35%1,977,960
Nov 18, 2024161.00162.00156.88158.84158.42-1.13%2,738,599
Nov 15, 2024167.80168.73156.75160.65160.23-4.35%5,723,195
Nov 14, 2024194.22194.94166.48167.96167.52-13.60%4,694,430
Nov 13, 2024201.36202.51193.84194.40193.89-3.41%1,394,282
Nov 12, 2024201.60202.90199.94201.27200.74-0.06%744,019
Nov 11, 2024200.59201.99199.80201.39200.861.50%1,133,951
Nov 8, 2024194.51199.11193.61198.42197.903.01%923,187
Nov 7, 2024194.24195.85192.58192.63192.13-0.81%1,040,990
Nov 6, 2024198.40198.99192.17194.20193.692.17%1,423,641
Nov 5, 2024186.33190.25186.32190.07189.572.01%1,006,158
Nov 4, 2024184.35186.57183.66186.32185.831.83%1,006,883
Nov 1, 2024184.17184.98182.83182.97182.49-0.10%1,053,157
Oct 31, 2024184.94186.22181.80183.16182.68-1.39%1,363,504
Oct 30, 2024188.12188.36184.20185.74185.25-0.06%1,422,129
Oct 29, 2024182.00186.88177.25185.86185.379.50%2,170,694
Oct 28, 2024169.83170.54168.52169.73169.290.60%779,335
Oct 25, 2024170.25171.35168.54168.71168.27-0.05%592,687
Oct 24, 2024168.41169.94167.32168.79168.350.29%570,930
Oct 23, 2024167.10168.43166.75168.31167.870.45%570,764
Oct 22, 2024168.93169.95167.06167.55167.11-1.26%634,246
Oct 21, 2024169.84170.15168.54169.68169.240.09%365,186
Oct 18, 2024168.76169.72166.65169.52169.080.69%579,795
Oct 17, 2024168.75169.52167.74168.35167.910.17%746,839
Oct 16, 2024167.42168.62167.20168.07167.630.22%611,436
Oct 15, 2024169.77170.08167.50167.70167.26-0.55%616,456
Oct 14, 2024167.75169.17167.33168.63168.190.86%477,501
Oct 11, 2024165.29167.51165.24167.20166.761.61%428,521
Oct 10, 2024167.43167.55163.56164.55164.12-1.86%698,208
Oct 9, 2024167.06167.89166.43167.67167.230.63%540,064
Oct 8, 2024167.30168.02165.89166.62166.18-0.02%575,617
Oct 7, 2024166.00167.64164.70166.66166.220.16%513,014
Oct 4, 2024165.99166.48164.13166.39165.960.75%583,924
Oct 3, 2024165.17165.81164.43165.15164.72-0.03%723,453
Oct 2, 2024164.50166.01163.40165.20164.770.12%635,599
Oct 1, 2024162.84165.49161.63165.01164.581.23%705,353
Sep 30, 2024160.00163.27159.27163.00162.572.05%1,085,066
Sep 27, 2024158.38160.00158.38159.72159.300.81%1,080,489
Sep 26, 2024157.20158.86157.20158.43158.020.27%672,439
Sep 25, 2024159.18159.71157.43158.00157.59-0.28%582,152
Sep 24, 2024160.02160.02157.44158.45158.04-0.77%750,367
Sep 23, 2024157.38160.33156.92159.68159.261.67%973,911
Sep 20, 2024155.42157.10154.79157.06156.650.62%1,484,015
Sep 19, 2024154.50156.37153.40156.09155.681.50%622,903
Sep 18, 2024154.32154.97153.19153.79153.39-0.36%758,644
Sep 17, 2024154.50155.57154.12154.34153.94-0.30%530,312
Sep 16, 2024156.07156.72154.40154.81154.41-0.44%509,524
Sep 13, 2024154.00156.91153.53155.50155.090.92%756,336
Sep 12, 2024152.15154.19151.77154.09153.311.08%605,672
Sep 11, 2024153.46153.46149.50152.44151.67-1.05%774,135
Sep 10, 2024153.93154.28152.98154.06153.280.39%689,620
Sep 9, 2024153.71154.58153.19153.46152.690.40%807,947
Sep 6, 2024155.52156.54152.72152.85152.08-1.89%890,482
Sep 5, 2024156.09156.39153.44155.80155.01-0.19%886,507
Sep 4, 2024155.50156.57155.10156.09155.300.19%570,541
Sep 3, 2024158.32159.10155.02155.80155.01-1.71%872,571
Aug 30, 2024157.51158.82156.77158.51157.710.68%1,072,396
Aug 29, 2024156.46158.90156.19157.44156.650.70%691,459
Aug 28, 2024156.35157.27155.74156.35155.560.19%608,816
Aug 27, 2024154.83156.15154.21156.06155.270.77%521,606