Leidos Holdings, Inc. (LDOS)
NYSE: LDOS · Real-Time Price · USD
132.87
+3.66 (2.83%)
Mar 4, 2025, 2:03 PM EST - Market open
Leidos Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 131.40 | 131.44 | 127.80 | 129.20 | 129.20 | -0.59% | 1,714,459 |
| Feb 28, 2025 | 127.81 | 130.00 | 123.62 | 129.97 | 129.97 | 0.23% | 2,288,521 |
| Feb 27, 2025 | 129.41 | 131.04 | 128.75 | 129.67 | 129.67 | 0.06% | 1,352,069 |
| Feb 26, 2025 | 129.95 | 131.98 | 129.19 | 129.59 | 129.59 | -0.88% | 887,915 |
| Feb 25, 2025 | 128.18 | 132.07 | 127.82 | 130.74 | 130.74 | 1.90% | 2,175,258 |
| Feb 24, 2025 | 131.26 | 132.37 | 126.79 | 128.30 | 128.30 | 1.17% | 2,290,946 |
| Feb 21, 2025 | 129.16 | 129.23 | 125.06 | 126.82 | 126.82 | -2.48% | 2,570,841 |
| Feb 20, 2025 | 130.51 | 131.27 | 128.13 | 130.05 | 130.05 | -1.10% | 1,953,997 |
| Feb 19, 2025 | 131.00 | 133.08 | 130.20 | 131.50 | 131.50 | 0.18% | 1,398,114 |
| Feb 18, 2025 | 132.18 | 134.00 | 129.86 | 131.27 | 131.27 | -0.75% | 1,852,661 |
| Feb 14, 2025 | 131.43 | 133.60 | 130.57 | 132.26 | 132.26 | 1.23% | 1,752,341 |
| Feb 13, 2025 | 136.28 | 137.00 | 129.54 | 130.65 | 130.65 | -4.53% | 2,605,552 |
| Feb 12, 2025 | 136.48 | 137.72 | 134.33 | 136.85 | 136.85 | -0.55% | 1,664,274 |
| Feb 11, 2025 | 147.51 | 148.63 | 132.78 | 137.60 | 137.60 | -3.62% | 3,563,676 |
| Feb 10, 2025 | 142.48 | 144.14 | 141.68 | 142.77 | 142.77 | 0.35% | 1,730,794 |
| Feb 7, 2025 | 141.71 | 142.90 | 140.19 | 142.27 | 142.27 | 1.03% | 1,215,801 |
| Feb 6, 2025 | 141.20 | 142.40 | 138.45 | 140.82 | 140.82 | -0.33% | 1,365,843 |
| Feb 5, 2025 | 143.59 | 143.59 | 140.07 | 141.29 | 141.29 | -0.47% | 1,047,661 |
| Feb 4, 2025 | 142.19 | 143.26 | 140.46 | 141.96 | 141.96 | 0.22% | 1,063,806 |
| Feb 3, 2025 | 140.64 | 142.53 | 138.25 | 141.65 | 141.65 | -0.27% | 1,254,288 |
| Jan 31, 2025 | 141.49 | 143.69 | 138.00 | 142.03 | 142.03 | -0.11% | 1,409,948 |
| Jan 30, 2025 | 140.74 | 142.29 | 138.49 | 142.19 | 142.19 | 1.37% | 1,364,342 |
| Jan 29, 2025 | 142.45 | 143.77 | 139.91 | 140.27 | 140.27 | -0.86% | 1,670,939 |
| Jan 28, 2025 | 148.51 | 148.51 | 137.55 | 141.49 | 141.49 | -4.69% | 1,679,279 |
| Jan 27, 2025 | 145.99 | 149.27 | 145.00 | 148.46 | 148.46 | 1.97% | 1,089,008 |
| Jan 24, 2025 | 149.87 | 151.37 | 144.80 | 145.59 | 145.59 | -2.23% | 1,661,426 |
| Jan 23, 2025 | 161.11 | 162.10 | 147.29 | 148.91 | 148.91 | -7.57% | 2,386,509 |
| Jan 22, 2025 | 161.17 | 162.30 | 160.07 | 161.11 | 161.11 | 0.33% | 1,436,680 |
| Jan 21, 2025 | 156.81 | 161.29 | 155.73 | 160.58 | 160.58 | 3.48% | 1,413,999 |
| Jan 17, 2025 | 155.88 | 156.38 | 154.35 | 155.18 | 155.18 | 0.06% | 1,318,120 |
| Jan 16, 2025 | 154.93 | 156.08 | 153.63 | 155.09 | 155.09 | -0.10% | 649,692 |
| Jan 15, 2025 | 153.95 | 155.41 | 152.75 | 155.25 | 155.25 | 1.63% | 990,362 |
| Jan 14, 2025 | 152.09 | 153.27 | 150.67 | 152.76 | 152.76 | 0.08% | 769,383 |
| Jan 13, 2025 | 148.80 | 153.36 | 148.00 | 152.64 | 152.64 | 2.14% | 1,437,276 |
| Jan 10, 2025 | 145.75 | 151.03 | 145.75 | 149.44 | 149.44 | 2.53% | 1,541,050 |
| Jan 8, 2025 | 146.61 | 146.74 | 143.79 | 145.75 | 145.75 | -1.05% | 1,314,974 |
| Jan 7, 2025 | 148.85 | 149.98 | 146.02 | 147.30 | 147.30 | -0.63% | 1,063,097 |
| Jan 6, 2025 | 147.05 | 150.52 | 146.66 | 148.24 | 148.24 | 0.74% | 1,399,726 |
| Jan 3, 2025 | 143.18 | 147.92 | 143.04 | 147.15 | 147.15 | 2.69% | 1,075,406 |
| Jan 2, 2025 | 145.35 | 146.40 | 143.20 | 143.30 | 143.30 | -0.53% | 744,744 |
| Dec 31, 2024 | 143.56 | 144.29 | 142.15 | 144.06 | 144.06 | 0.62% | 1,131,627 |
| Dec 30, 2024 | 143.03 | 143.86 | 142.04 | 143.17 | 143.17 | -0.91% | 666,996 |
| Dec 27, 2024 | 144.70 | 146.37 | 143.71 | 144.49 | 144.49 | -0.84% | 616,075 |
| Dec 26, 2024 | 145.22 | 146.33 | 144.33 | 145.71 | 145.71 | 0.09% | 654,307 |
| Dec 24, 2024 | 144.55 | 145.85 | 143.80 | 145.58 | 145.58 | 0.26% | 708,241 |
| Dec 23, 2024 | 144.29 | 145.65 | 143.47 | 145.20 | 145.20 | 0.27% | 1,065,932 |
| Dec 20, 2024 | 142.60 | 145.98 | 141.94 | 144.81 | 144.81 | 1.12% | 3,054,965 |
| Dec 19, 2024 | 147.09 | 147.65 | 142.16 | 143.20 | 143.20 | -1.95% | 2,566,099 |
| Dec 18, 2024 | 150.46 | 150.81 | 146.00 | 146.05 | 146.05 | -2.72% | 1,307,296 |
| Dec 17, 2024 | 151.50 | 151.96 | 148.88 | 150.14 | 150.14 | -1.55% | 1,205,207 |
| Dec 16, 2024 | 152.71 | 154.08 | 150.79 | 152.50 | 152.50 | -0.43% | 1,051,490 |
| Dec 13, 2024 | 152.96 | 154.60 | 152.51 | 153.16 | 152.76 | 0.12% | 1,071,260 |
| Dec 12, 2024 | 150.10 | 154.20 | 147.26 | 152.98 | 152.58 | -0.37% | 1,844,905 |
| Dec 11, 2024 | 160.68 | 160.79 | 152.61 | 153.55 | 153.15 | -4.13% | 1,907,952 |
| Dec 10, 2024 | 161.09 | 161.82 | 159.88 | 160.16 | 159.74 | -0.09% | 1,308,454 |
| Dec 9, 2024 | 163.01 | 163.01 | 159.11 | 160.31 | 159.89 | -1.74% | 1,252,718 |
| Dec 6, 2024 | 163.76 | 164.27 | 162.73 | 163.15 | 162.72 | -0.37% | 976,776 |
| Dec 5, 2024 | 165.57 | 165.57 | 161.84 | 163.76 | 163.33 | -0.79% | 1,240,948 |
| Dec 4, 2024 | 163.83 | 165.75 | 162.82 | 165.06 | 164.63 | 0.57% | 980,144 |
| Dec 3, 2024 | 164.40 | 166.46 | 164.04 | 164.13 | 163.70 | - | 1,277,601 |
| Dec 2, 2024 | 166.00 | 166.42 | 163.25 | 164.13 | 163.70 | -0.77% | 1,407,609 |
| Nov 29, 2024 | 164.55 | 165.46 | 163.04 | 165.40 | 164.97 | 0.87% | 620,279 |
| Nov 27, 2024 | 165.70 | 166.73 | 162.32 | 163.97 | 163.54 | -1.29% | 1,148,781 |
| Nov 26, 2024 | 163.59 | 166.84 | 162.48 | 166.11 | 165.68 | 1.53% | 1,278,585 |
| Nov 25, 2024 | 166.01 | 166.36 | 160.54 | 163.60 | 163.17 | -1.15% | 1,677,164 |
| Nov 22, 2024 | 165.37 | 166.38 | 163.33 | 165.51 | 165.08 | 0.50% | 1,770,484 |
| Nov 21, 2024 | 163.00 | 167.72 | 162.15 | 164.69 | 164.26 | 1.57% | 2,079,925 |
| Nov 20, 2024 | 158.39 | 162.27 | 158.03 | 162.15 | 161.73 | 2.44% | 1,912,330 |
| Nov 19, 2024 | 158.73 | 163.27 | 157.43 | 158.29 | 157.88 | -0.35% | 1,977,960 |
| Nov 18, 2024 | 161.00 | 162.00 | 156.88 | 158.84 | 158.42 | -1.13% | 2,738,599 |
| Nov 15, 2024 | 167.80 | 168.73 | 156.75 | 160.65 | 160.23 | -4.35% | 5,723,195 |
| Nov 14, 2024 | 194.22 | 194.94 | 166.48 | 167.96 | 167.52 | -13.60% | 4,694,430 |
| Nov 13, 2024 | 201.36 | 202.51 | 193.84 | 194.40 | 193.89 | -3.41% | 1,394,282 |
| Nov 12, 2024 | 201.60 | 202.90 | 199.94 | 201.27 | 200.74 | -0.06% | 744,019 |
| Nov 11, 2024 | 200.59 | 201.99 | 199.80 | 201.39 | 200.86 | 1.50% | 1,133,951 |
| Nov 8, 2024 | 194.51 | 199.11 | 193.61 | 198.42 | 197.90 | 3.01% | 923,187 |
| Nov 7, 2024 | 194.24 | 195.85 | 192.58 | 192.63 | 192.13 | -0.81% | 1,040,990 |
| Nov 6, 2024 | 198.40 | 198.99 | 192.17 | 194.20 | 193.69 | 2.17% | 1,423,641 |
| Nov 5, 2024 | 186.33 | 190.25 | 186.32 | 190.07 | 189.57 | 2.01% | 1,006,158 |
| Nov 4, 2024 | 184.35 | 186.57 | 183.66 | 186.32 | 185.83 | 1.83% | 1,006,883 |
| Nov 1, 2024 | 184.17 | 184.98 | 182.83 | 182.97 | 182.49 | -0.10% | 1,053,157 |
| Oct 31, 2024 | 184.94 | 186.22 | 181.80 | 183.16 | 182.68 | -1.39% | 1,363,504 |
| Oct 30, 2024 | 188.12 | 188.36 | 184.20 | 185.74 | 185.25 | -0.06% | 1,422,129 |
| Oct 29, 2024 | 182.00 | 186.88 | 177.25 | 185.86 | 185.37 | 9.50% | 2,170,694 |
| Oct 28, 2024 | 169.83 | 170.54 | 168.52 | 169.73 | 169.29 | 0.60% | 779,335 |
| Oct 25, 2024 | 170.25 | 171.35 | 168.54 | 168.71 | 168.27 | -0.05% | 592,687 |
| Oct 24, 2024 | 168.41 | 169.94 | 167.32 | 168.79 | 168.35 | 0.29% | 570,930 |
| Oct 23, 2024 | 167.10 | 168.43 | 166.75 | 168.31 | 167.87 | 0.45% | 570,764 |
| Oct 22, 2024 | 168.93 | 169.95 | 167.06 | 167.55 | 167.11 | -1.26% | 634,246 |
| Oct 21, 2024 | 169.84 | 170.15 | 168.54 | 169.68 | 169.24 | 0.09% | 365,186 |
| Oct 18, 2024 | 168.76 | 169.72 | 166.65 | 169.52 | 169.08 | 0.69% | 579,795 |
| Oct 17, 2024 | 168.75 | 169.52 | 167.74 | 168.35 | 167.91 | 0.17% | 746,839 |
| Oct 16, 2024 | 167.42 | 168.62 | 167.20 | 168.07 | 167.63 | 0.22% | 611,436 |
| Oct 15, 2024 | 169.77 | 170.08 | 167.50 | 167.70 | 167.26 | -0.55% | 616,456 |
| Oct 14, 2024 | 167.75 | 169.17 | 167.33 | 168.63 | 168.19 | 0.86% | 477,501 |
| Oct 11, 2024 | 165.29 | 167.51 | 165.24 | 167.20 | 166.76 | 1.61% | 428,521 |
| Oct 10, 2024 | 167.43 | 167.55 | 163.56 | 164.55 | 164.12 | -1.86% | 698,208 |
| Oct 9, 2024 | 167.06 | 167.89 | 166.43 | 167.67 | 167.23 | 0.63% | 540,064 |
| Oct 8, 2024 | 167.30 | 168.02 | 165.89 | 166.62 | 166.18 | -0.02% | 575,617 |
| Oct 7, 2024 | 166.00 | 167.64 | 164.70 | 166.66 | 166.22 | 0.16% | 513,014 |