Leidos Holdings, Inc. (LDOS)
NYSE: LDOS · Real-Time Price · USD
159.20
-0.45 (-0.28%)
At close: Aug 1, 2025, 4:00 PM
160.20
+1.00 (0.63%)
After-hours: Aug 1, 2025, 7:42 PM EDT

Leidos Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025159.36160.20156.31159.20159.20-0.28%777,165
Jul 31, 2025160.78161.90159.25159.65159.65-0.87%871,265
Jul 30, 2025161.53162.50160.09161.05161.05-0.28%548,212
Jul 29, 2025161.99162.31160.33161.51161.510.72%544,143
Jul 28, 2025163.22163.71158.91160.35160.35-1.78%961,036
Jul 25, 2025163.99164.10160.57163.25163.25-704,538
Jul 24, 2025163.91165.35162.90163.25163.25-0.40%658,001
Jul 23, 2025162.01164.12161.78163.91163.911.63%605,333
Jul 22, 2025161.16162.34158.77161.28161.280.34%886,090
Jul 21, 2025162.50162.54160.45160.74160.74-1.11%503,391
Jul 18, 2025163.35163.94161.94162.54162.54-0.10%466,401
Jul 17, 2025161.00163.20160.82162.71162.711.04%563,295
Jul 16, 2025159.96161.35158.64161.04161.040.52%665,780
Jul 15, 2025163.89164.58160.20160.21160.21-2.11%702,041
Jul 14, 2025161.81164.68161.00163.67163.671.00%678,232
Jul 11, 2025162.84163.09160.53162.05162.05-0.58%698,422
Jul 10, 2025162.04163.73161.64163.00163.000.49%648,180
Jul 9, 2025162.33162.66160.43162.21162.210.07%754,548
Jul 8, 2025163.41164.53161.75162.09162.09-1.44%1,053,963
Jul 7, 2025165.11165.49163.55164.46164.46-0.06%1,280,892
Jul 3, 2025163.08165.97162.66164.56164.561.19%950,883
Jul 2, 2025159.72162.77158.47162.62162.621.04%1,317,789
Jul 1, 2025157.48161.12157.00160.94160.942.02%1,152,825
Jun 30, 2025156.30158.00155.44157.76157.761.34%981,339
Jun 27, 2025155.80156.26153.28155.68155.68-1,140,963
Jun 26, 2025154.75157.35153.17155.68155.681.12%1,253,707
Jun 25, 2025152.94154.59151.54153.96153.961.14%1,114,171
Jun 24, 2025151.00152.71148.80152.23152.231.04%1,220,669
Jun 23, 2025149.00151.60147.44150.67150.671.50%1,187,034
Jun 20, 2025148.48148.99145.90148.45148.450.07%3,006,429
Jun 18, 2025149.45150.88148.04148.35148.35-0.70%759,703
Jun 17, 2025148.06149.92147.12149.39149.390.77%1,201,109
Jun 16, 2025148.61148.93145.43148.25148.25-0.61%1,075,420
Jun 13, 2025148.74151.01146.82149.16148.760.77%1,107,700
Jun 12, 2025145.78148.04145.25148.02147.621.44%764,166
Jun 11, 2025145.37146.04143.55145.92145.530.23%950,568
Jun 10, 2025147.00147.24144.65145.59145.20-0.51%650,458
Jun 9, 2025148.60148.81144.56146.34145.95-1.22%873,416
Jun 6, 2025146.73148.30145.67148.14147.741.91%920,548
Jun 5, 2025145.12145.40143.79145.37144.980.66%989,034
Jun 4, 2025144.11145.61143.61144.42144.03-0.05%1,076,130
Jun 3, 2025141.60145.34139.69144.49144.102.00%1,867,183
Jun 2, 2025147.38147.38140.29141.65141.27-4.63%2,258,307
May 30, 2025147.83148.57146.14148.52148.120.69%2,289,109
May 29, 2025149.79149.88146.67147.50147.10-1.25%1,819,009
May 28, 2025152.66153.43148.64149.36148.96-2.09%2,162,561
May 27, 2025150.65152.98149.26152.55152.140.04%1,617,354
May 23, 2025155.14156.00150.51152.49152.08-3.67%1,568,140
May 22, 2025158.81159.45157.03158.30157.87-0.40%1,077,881
May 21, 2025159.94159.94157.83158.94158.51-0.85%1,282,511