Skip to main content
Leidos Holdings, Inc. (LDOS)
NYSE: LDOS · Real-Time Price · USD
166.21
-0.45 (-0.27%)
Oct 8, 2024, 1:14 PM EDT - Market open

Leidos Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 2024166.00167.64164.70166.66166.660.16%513,014
Oct 4, 2024165.99166.48164.13166.39166.390.75%583,924
Oct 3, 2024165.17165.81164.43165.15165.15-0.03%723,453
Oct 2, 2024164.50166.01163.40165.20165.200.12%635,599
Oct 1, 2024162.84165.49161.63165.01165.011.23%705,353
Sep 30, 2024160.00163.27159.27163.00163.002.05%1,085,066
Sep 27, 2024158.38160.00158.38159.72159.720.81%1,080,489
Sep 26, 2024157.20158.86157.20158.43158.430.27%672,439
Sep 25, 2024159.18159.71157.43158.00158.00-0.28%582,152
Sep 24, 2024160.02160.02157.44158.45158.45-0.77%750,367
Sep 23, 2024157.38160.33156.92159.68159.681.67%973,911
Sep 20, 2024155.42157.10154.79157.06157.060.62%1,484,015
Sep 19, 2024154.50156.37153.40156.09156.091.50%622,903
Sep 18, 2024154.32154.97153.19153.79153.79-0.36%758,644
Sep 17, 2024154.50155.57154.12154.34154.34-0.30%530,312
Sep 16, 2024156.07156.72154.40154.81154.81-0.44%509,524
Sep 13, 2024154.00156.91153.53155.50155.500.92%756,336
Sep 12, 2024152.15154.19151.77154.09153.711.08%605,672
Sep 11, 2024153.46153.46149.50152.44152.07-1.05%774,135
Sep 10, 2024153.93154.28152.98154.06153.680.39%689,620
Sep 9, 2024153.71154.58153.19153.46153.090.40%807,947
Sep 6, 2024155.52156.54152.72152.85152.48-1.89%890,482
Sep 5, 2024156.09156.39153.44155.80155.42-0.19%886,507
Sep 4, 2024155.50156.57155.10156.09155.710.19%570,541
Sep 3, 2024158.32159.10155.02155.80155.42-1.71%872,571
Aug 30, 2024157.51158.82156.77158.51158.120.68%1,072,396
Aug 29, 2024156.46158.90156.19157.44157.060.70%691,459
Aug 28, 2024156.35157.27155.74156.35155.970.19%608,816
Aug 27, 2024154.83156.15154.21156.06155.680.77%521,606
Aug 26, 2024155.00156.20154.50154.87154.49-0.02%521,611
Aug 23, 2024153.52154.99153.52154.90154.521.06%539,588
Aug 22, 2024150.87153.98150.87153.28152.911.62%566,917
Aug 21, 2024150.25151.45149.54150.84150.470.47%486,838
Aug 20, 2024150.20150.49149.05150.14149.77-522,914
Aug 19, 2024147.99150.18147.47150.14149.771.43%524,071
Aug 16, 2024148.16148.71147.13148.02147.660.05%494,430
Aug 15, 2024147.53148.65146.60147.95147.590.41%456,282
Aug 14, 2024144.62147.40144.51147.34146.981.74%576,421
Aug 13, 2024144.47145.62143.52144.82144.470.09%950,518
Aug 12, 2024144.00145.80143.48144.69144.340.33%739,600
Aug 9, 2024144.16144.99143.04144.21143.86-0.12%1,018,885
Aug 8, 2024143.05145.39142.28144.38144.030.84%832,579
Aug 7, 2024143.96145.68143.04143.18142.83-0.08%877,761
Aug 6, 2024143.77145.78143.20143.29142.940.44%1,059,481
Aug 5, 2024143.36143.48140.42142.66142.31-1.88%1,088,975
Aug 2, 2024143.81145.54143.48145.39145.040.44%1,063,249
Aug 1, 2024145.23145.64142.35144.75144.400.24%1,217,132
Jul 31, 2024148.00149.00142.68144.40144.05-1.08%1,831,845
Jul 30, 2024153.00153.65145.83145.98145.62-4.57%1,819,042
Jul 29, 2024150.48153.62150.00152.97152.602.10%1,209,364
Jul 26, 2024152.20152.29148.68149.83149.47-1.44%1,043,788
Jul 25, 2024150.64153.77150.35152.02151.651.28%1,088,986
Jul 24, 2024154.52154.52150.07150.10149.73-3.12%1,016,506
Jul 23, 2024153.24155.45152.79154.94154.561.27%658,557
Jul 22, 2024150.36153.07150.14153.00152.632.04%861,930
Jul 19, 2024151.60152.80149.57149.94149.57-0.57%862,843
Jul 18, 2024150.53151.48150.04150.80150.430.37%704,379
Jul 17, 2024151.81152.74150.05150.24149.87-1.03%1,243,838
Jul 16, 2024149.64152.61149.45151.81151.441.91%616,257
Jul 15, 2024150.15151.14148.88148.96148.60-0.64%935,455
Jul 12, 2024148.95151.42148.53149.92149.560.65%964,860
Jul 11, 2024148.74149.30147.86148.95148.590.07%714,179
Jul 10, 2024145.91148.89145.91148.84148.482.61%1,018,708
Jul 9, 2024145.76146.50144.77145.05144.70-0.35%550,698
Jul 8, 2024146.00146.76145.51145.56145.210.03%425,922
Jul 5, 2024146.64147.17144.81145.51145.16-0.77%411,555
Jul 3, 2024145.64146.74145.27146.64146.280.53%297,334
Jul 2, 2024145.47146.62145.05145.86145.500.21%517,534
Jul 1, 2024146.58147.49144.73145.56145.21-0.22%633,989
Jun 28, 2024147.59148.66144.77145.88145.52-0.88%1,835,241
Jun 27, 2024146.75147.46145.80147.18146.820.54%762,836
Jun 26, 2024147.74147.95145.82146.39146.03-1.28%1,094,822
Jun 25, 2024148.60149.25147.03148.29147.93-0.18%658,670
Jun 24, 2024146.87149.49146.48148.56148.201.36%1,216,418
Jun 21, 2024145.69146.63144.21146.57146.210.38%1,861,126
Jun 20, 2024143.61146.57143.61146.01145.651.49%801,253
Jun 18, 2024143.64144.66143.07143.87143.520.01%741,127
Jun 17, 2024143.29144.12141.76143.86143.510.11%859,173
Jun 14, 2024142.78143.73142.09143.70143.35-0.31%737,300
Jun 13, 2024144.18144.82143.63144.15143.42-0.30%618,856
Jun 12, 2024144.15145.38143.54144.58143.850.56%551,368
Jun 11, 2024144.34144.34143.11143.78143.05-0.65%705,435
Jun 10, 2024144.76145.06143.66144.72143.99-0.09%790,728
Jun 7, 2024144.42145.77144.04144.85144.120.42%664,419
Jun 6, 2024145.59145.94143.11144.24143.51-0.98%615,136
Jun 5, 2024144.57145.98143.63145.67144.930.80%545,589
Jun 4, 2024145.28145.31143.81144.52143.79-0.69%1,086,817
Jun 3, 2024146.67146.81143.66145.52144.78-1.04%1,024,464
May 31, 2024145.40147.10144.72147.05146.311.22%1,565,173
May 30, 2024146.05146.36145.02145.28144.54-0.30%731,524
May 29, 2024146.76147.31145.49145.72144.98-1.26%673,762
May 28, 2024150.33150.58147.17147.58146.83-2.36%745,676
May 24, 2024150.94151.32150.00151.15150.380.92%691,702
May 23, 2024150.08151.16148.92149.77149.01-0.10%763,776
May 22, 2024150.27151.11149.63149.92149.16-0.24%1,007,937
May 21, 2024149.63150.35149.59150.28149.520.56%608,418
May 20, 2024148.91149.49147.92149.44148.680.52%475,681
May 17, 2024147.92148.73147.00148.67147.920.75%674,477
May 16, 2024147.42148.73147.16147.56146.810.21%603,041
May 15, 2024146.65148.16146.65147.25146.500.44%941,542