Leidos Holdings, Inc. (LDOS)
NYSE: LDOS · Real-Time Price · USD
137.39
-2.10 (-1.51%)
Apr 4, 2025, 10:09 AM EDT - Market open
Leidos Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 139.14 | 143.96 | 138.01 | 139.49 | 139.49 | -2.41% | 2,090,505 |
| Apr 2, 2025 | 133.17 | 143.55 | 132.43 | 142.94 | 142.94 | 5.91% | 3,736,905 |
| Apr 1, 2025 | 134.94 | 135.74 | 132.95 | 134.96 | 134.96 | 0.01% | 1,512,580 |
| Mar 31, 2025 | 133.36 | 136.31 | 132.67 | 134.94 | 134.94 | 0.66% | 1,843,355 |
| Mar 28, 2025 | 134.20 | 136.27 | 132.80 | 134.06 | 134.06 | -1.19% | 1,592,094 |
| Mar 27, 2025 | 136.74 | 137.20 | 134.99 | 135.68 | 135.68 | -0.48% | 1,002,911 |
| Mar 26, 2025 | 136.25 | 137.53 | 135.17 | 136.34 | 136.34 | 0.07% | 1,032,591 |
| Mar 25, 2025 | 136.67 | 137.33 | 134.67 | 136.25 | 136.25 | 0.34% | 1,341,293 |
| Mar 24, 2025 | 134.74 | 136.05 | 133.44 | 135.79 | 135.79 | 1.46% | 1,078,102 |
| Mar 21, 2025 | 134.27 | 134.75 | 132.08 | 133.83 | 133.83 | -0.76% | 3,989,990 |
| Mar 20, 2025 | 137.31 | 137.31 | 133.51 | 134.85 | 134.85 | -2.71% | 1,955,104 |
| Mar 19, 2025 | 138.95 | 141.70 | 137.79 | 138.60 | 138.60 | -0.04% | 1,416,467 |
| Mar 18, 2025 | 137.23 | 139.00 | 136.15 | 138.66 | 138.66 | 0.33% | 1,382,472 |
| Mar 17, 2025 | 136.87 | 142.27 | 135.55 | 138.20 | 138.20 | 2.71% | 1,711,564 |
| Mar 14, 2025 | 133.23 | 135.55 | 132.63 | 134.55 | 134.55 | 1.27% | 803,976 |
| Mar 13, 2025 | 133.20 | 134.76 | 132.23 | 132.86 | 132.47 | -0.55% | 1,291,170 |
| Mar 12, 2025 | 133.85 | 134.84 | 131.03 | 133.60 | 133.20 | -0.38% | 1,203,769 |
| Mar 11, 2025 | 136.66 | 137.26 | 132.75 | 134.11 | 133.71 | -2.38% | 1,871,148 |
| Mar 10, 2025 | 138.65 | 143.00 | 136.44 | 137.38 | 136.97 | -1.34% | 2,016,053 |
| Mar 7, 2025 | 131.97 | 140.23 | 130.70 | 139.24 | 138.83 | 4.64% | 2,539,340 |
| Mar 6, 2025 | 132.17 | 133.60 | 131.01 | 133.06 | 132.67 | -0.49% | 1,489,466 |
| Mar 5, 2025 | 131.85 | 135.59 | 131.25 | 133.71 | 133.31 | 1.13% | 1,819,547 |
| Mar 4, 2025 | 128.89 | 134.86 | 127.39 | 132.22 | 131.83 | 2.34% | 1,991,280 |
| Mar 3, 2025 | 131.40 | 131.44 | 127.80 | 129.20 | 128.82 | -0.59% | 1,714,459 |
| Feb 28, 2025 | 127.81 | 130.00 | 123.62 | 129.97 | 129.59 | 0.23% | 2,288,521 |
| Feb 27, 2025 | 129.41 | 131.04 | 128.75 | 129.67 | 129.29 | 0.06% | 1,352,069 |
| Feb 26, 2025 | 129.95 | 131.98 | 129.19 | 129.59 | 129.21 | -0.88% | 887,915 |
| Feb 25, 2025 | 128.18 | 132.07 | 127.82 | 130.74 | 130.35 | 1.90% | 2,175,258 |
| Feb 24, 2025 | 131.26 | 132.37 | 126.79 | 128.30 | 127.92 | 1.17% | 2,290,946 |
| Feb 21, 2025 | 129.16 | 129.23 | 125.06 | 126.82 | 126.44 | -2.48% | 2,570,841 |
| Feb 20, 2025 | 130.51 | 131.27 | 128.13 | 130.05 | 129.67 | -1.10% | 1,953,997 |
| Feb 19, 2025 | 131.00 | 133.08 | 130.20 | 131.50 | 131.11 | 0.18% | 1,398,114 |
| Feb 18, 2025 | 132.18 | 134.00 | 129.86 | 131.27 | 130.88 | -0.75% | 1,852,661 |
| Feb 14, 2025 | 131.43 | 133.60 | 130.57 | 132.26 | 131.87 | 1.23% | 1,752,341 |
| Feb 13, 2025 | 136.28 | 137.00 | 129.54 | 130.65 | 130.26 | -4.53% | 2,605,552 |
| Feb 12, 2025 | 136.48 | 137.72 | 134.33 | 136.85 | 136.44 | -0.55% | 1,664,274 |
| Feb 11, 2025 | 147.51 | 148.63 | 132.78 | 137.60 | 137.19 | -3.62% | 3,563,676 |
| Feb 10, 2025 | 142.48 | 144.14 | 141.68 | 142.77 | 142.35 | 0.35% | 1,730,794 |
| Feb 7, 2025 | 141.71 | 142.90 | 140.19 | 142.27 | 141.85 | 1.03% | 1,215,801 |
| Feb 6, 2025 | 141.20 | 142.40 | 138.45 | 140.82 | 140.40 | -0.33% | 1,365,843 |
| Feb 5, 2025 | 143.59 | 143.59 | 140.07 | 141.29 | 140.87 | -0.47% | 1,047,661 |
| Feb 4, 2025 | 142.19 | 143.26 | 140.46 | 141.96 | 141.54 | 0.22% | 1,063,806 |
| Feb 3, 2025 | 140.64 | 142.53 | 138.25 | 141.65 | 141.23 | -0.27% | 1,254,288 |
| Jan 31, 2025 | 141.49 | 143.69 | 138.00 | 142.03 | 141.61 | -0.11% | 1,409,948 |
| Jan 30, 2025 | 140.74 | 142.29 | 138.49 | 142.19 | 141.77 | 1.37% | 1,364,342 |
| Jan 29, 2025 | 142.45 | 143.77 | 139.91 | 140.27 | 139.85 | -0.86% | 1,670,939 |
| Jan 28, 2025 | 148.51 | 148.51 | 137.55 | 141.49 | 141.07 | -4.69% | 1,679,279 |
| Jan 27, 2025 | 145.99 | 149.27 | 145.00 | 148.46 | 148.02 | 1.97% | 1,089,008 |
| Jan 24, 2025 | 149.87 | 151.37 | 144.80 | 145.59 | 145.16 | -2.23% | 1,661,426 |
| Jan 23, 2025 | 161.11 | 162.10 | 147.29 | 148.91 | 148.47 | -7.57% | 2,386,509 |