Leidos Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	126.00	127.41	123.67	124.11	-	-2.83%	305,043
Jun 1, 2026	129.10	131.14	127.69	127.72	127.72	-0.06%	1,287,862
May 29, 2026	131.40	132.23	127.00	127.80	127.80	-2.88%	2,594,614
May 28, 2026	130.00	134.47	129.65	131.59	131.59	0.74%	1,406,556
May 27, 2026	128.00	132.57	127.52	130.62	130.62	1.95%	1,452,437
May 26, 2026	125.47	128.38	124.00	128.12	128.12	1.67%	1,220,693
May 22, 2026	123.39	126.98	123.00	126.01	126.01	2.41%	774,343
May 21, 2026	123.36	124.17	121.20	123.04	123.04	-1.09%	842,527
May 20, 2026	125.09	125.12	122.38	124.39	124.39	-1.25%	1,114,727
May 19, 2026	125.06	127.44	124.02	125.96	125.96	0.90%	902,128
May 18, 2026	123.34	125.93	122.64	124.84	124.84	0.93%	1,284,656
May 15, 2026	126.42	127.71	122.75	123.69	123.69	-1.48%	1,242,775
May 14, 2026	124.54	126.69	123.52	125.55	125.55	1.11%	989,751
May 13, 2026	126.62	127.74	121.53	124.17	124.17	-3.29%	1,589,573
May 12, 2026	128.96	130.95	126.60	128.39	128.39	0.56%	2,307,579
May 11, 2026	128.68	129.99	125.34	127.68	127.68	-1.87%	1,890,279
May 8, 2026	131.12	131.12	127.87	130.11	130.11	-0.88%	1,515,839
May 7, 2026	133.84	135.50	130.00	131.26	131.26	-2.70%	1,447,320
May 6, 2026	135.90	136.53	129.36	134.90	134.90	-1.67%	2,230,508
May 5, 2026	152.35	153.90	137.11	137.19	137.19	-7.81%	2,252,443
May 4, 2026	148.75	152.37	148.49	148.81	148.81	-0.28%	2,071,844
May 1, 2026	150.00	150.80	148.56	149.23	149.23	0.01%	1,163,490
Apr 30, 2026	145.49	149.56	144.91	149.22	149.22	2.27%	853,662
Apr 29, 2026	146.16	147.29	144.90	145.91	145.91	-0.16%	785,794
Apr 28, 2026	145.88	147.18	143.05	146.15	146.15	1.32%	870,009
Apr 27, 2026	146.47	147.86	143.39	144.24	144.24	-1.25%	627,520
Apr 24, 2026	146.75	146.80	144.18	146.06	146.06	-1.04%	798,117
Apr 23, 2026	150.72	150.72	146.45	147.60	147.60	-2.06%	1,047,032
Apr 22, 2026	154.21	154.62	149.98	150.71	150.71	-1.63%	877,538
Apr 21, 2026	153.84	156.21	152.83	153.20	153.20	-1.05%	700,890
Apr 20, 2026	155.73	157.00	153.83	154.82	154.82	-0.23%	609,684
Apr 17, 2026	156.76	157.73	154.05	155.17	155.17	-0.83%	1,043,616
Apr 16, 2026	159.73	160.79	155.96	156.47	156.47	-1.62%	767,239
Apr 15, 2026	156.54	159.69	156.10	159.04	159.04	1.84%	814,787
Apr 14, 2026	157.93	158.39	156.04	156.17	156.17	-0.90%	862,900
Apr 13, 2026	155.19	157.94	153.60	157.59	157.59	3.08%	1,220,619
Apr 10, 2026	155.17	156.81	151.11	152.88	152.88	-1.77%	805,450
Apr 9, 2026	160.13	160.14	155.58	155.63	155.63	-3.12%	645,269
Apr 8, 2026	158.06	162.00	157.69	160.64	160.64	1.11%	789,493
Apr 7, 2026	159.21	160.38	157.78	158.87	158.87	-0.38%	635,122
Apr 6, 2026	158.52	159.99	157.80	159.47	159.47	0.41%	646,843
Apr 2, 2026	155.19	159.26	154.08	158.82	158.82	1.80%	688,971
Apr 1, 2026	154.48	157.35	154.48	156.01	156.01	0.32%	852,870
Mar 31, 2026	156.02	158.49	154.38	155.52	155.52	0.86%	997,761
Mar 30, 2026	157.10	157.40	152.74	154.19	154.19	-0.86%	1,023,003
Mar 27, 2026	157.50	157.50	154.97	155.53	155.53	-1.30%	675,360
Mar 26, 2026	158.05	159.87	156.85	157.58	157.58	-0.82%	611,291
Mar 25, 2026	160.00	161.01	156.82	158.88	158.88	-0.07%	714,339
Mar 24, 2026	161.13	163.27	157.25	158.99	158.99	-2.18%	1,158,442
Mar 23, 2026	166.44	167.98	162.51	162.54	162.54	-2.01%	1,290,366