Leidos Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	130.54	134.92	130.38	134.73	134.73	4.26%	968,306
Oct 21, 2026	128.14	129.45	127.48	129.23	129.23	1.23%	544,723
Oct 20, 2026	126.62	128.50	126.24	127.66	127.66	1.28%	1,044,734
Oct 19, 2026	123.97	126.71	123.69	126.05	126.05	0.96%	673,873
Oct 16, 2026	125.05	126.25	123.49	124.85	124.85	0.69%	1,246,914
Oct 15, 2026	122.38	124.11	122.36	124.00	124.00	2.83%	820,847
Oct 14, 2026	119.50	121.15	117.84	120.59	120.59	0.74%	893,072
Oct 13, 2026	121.46	122.08	119.32	119.70	119.70	-1.56%	1,073,594
Oct 12, 2026	122.45	123.15	120.67	121.60	121.60	-0.07%	643,157
Oct 9, 2026	119.20	122.42	118.41	121.68	121.68	2.06%	952,059
Oct 8, 2026	112.45	119.48	112.10	119.22	119.22	4.99%	1,671,322
Oct 7, 2026	115.95	116.61	112.07	113.55	113.55	-2.69%	1,611,948
Oct 6, 2026	118.02	118.77	115.80	116.69	116.69	-2.31%	1,199,793
Oct 5, 2026	117.50	120.20	116.51	119.45	119.45	1.45%	1,475,362
Oct 2, 2026	121.94	121.94	117.68	117.74	117.74	-3.47%	887,360
Oct 1, 2026	124.01	125.40	121.95	121.97	121.97	0.11%	1,061,022
Sep 30, 2026	123.08	123.90	121.67	121.83	121.83	-1.03%	1,071,717
Sep 29, 2026	121.77	125.00	121.66	123.10	123.10	0.61%	1,091,203
Sep 28, 2026	122.99	122.99	121.11	122.35	122.35	-1.02%	961,235
Sep 25, 2026	122.84	124.96	122.27	123.61	123.61	0.21%	924,647
Sep 24, 2026	124.54	125.60	123.33	123.35	123.35	-1.07%	1,148,051
Sep 23, 2026	123.91	126.19	122.99	124.69	124.69	1.12%	1,537,950
Sep 22, 2026	129.25	129.25	122.79	123.31	123.31	-3.84%	1,070,236
Sep 21, 2026	127.79	129.16	126.94	128.23	128.23	0.42%	1,094,830
Sep 18, 2026	130.50	130.84	127.25	127.69	127.69	-2.50%	3,211,996
Sep 17, 2026	130.93	131.64	129.81	130.96	130.96	1.24%	790,950
Sep 16, 2026	128.44	131.02	128.00	129.35	129.35	0.09%	1,710,645
Sep 15, 2026	130.49	133.93	127.58	129.24	129.24	-2.39%	1,048,680
Sep 14, 2026	130.43	133.91	129.14	132.83	132.40	3.08%	1,195,283
Sep 11, 2026	129.75	129.83	126.76	128.86	128.44	-0.53%	1,227,427
Sep 10, 2026	128.61	130.79	128.07	129.55	129.13	1.10%	1,111,867
Sep 9, 2026	129.49	130.67	128.07	128.14	127.73	-0.85%	1,184,070
Sep 8, 2026	131.05	132.98	128.41	129.24	128.82	-2.86%	1,594,934
Sep 4, 2026	131.48	134.58	131.00	133.05	132.62	0.52%	1,078,777
Sep 3, 2026	134.48	136.89	131.13	132.36	131.93	-1.06%	1,320,898
Sep 2, 2026	138.24	138.50	133.22	133.78	133.35	-3.88%	1,022,752
Sep 1, 2026	140.49	142.48	138.08	139.18	138.73	-0.73%	1,199,052
Aug 31, 2026	140.59	142.44	139.47	140.21	139.76	-0.32%	1,422,653
Aug 28, 2026	140.45	141.62	138.73	140.66	140.20	0.57%	950,282
Aug 27, 2026	137.83	140.58	137.07	139.86	139.41	1.77%	880,533
Aug 26, 2026	134.32	138.06	134.27	137.43	136.99	2.15%	944,752
Aug 25, 2026	137.68	137.93	134.44	134.54	134.10	-2.81%	1,249,014
Aug 24, 2026	140.91	141.12	137.95	138.43	137.98	-2.09%	737,194
Aug 21, 2026	142.12	143.60	140.02	141.39	140.93	0.01%	954,953
Aug 20, 2026	145.23	146.29	140.10	141.37	140.91	-3.38%	1,160,712
Aug 19, 2026	143.56	147.33	142.52	146.31	145.84	1.97%	1,171,479
Aug 18, 2026	143.40	145.37	142.52	143.48	143.02	0.86%	1,232,339
Aug 17, 2026	143.18	143.58	141.52	142.25	141.79	-1.10%	1,096,506
Aug 14, 2026	143.00	144.35	141.19	143.83	143.36	0.86%	1,392,797
Aug 13, 2026	140.25	143.19	139.71	142.61	142.15	1.59%	1,660,383