Leidos Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	154.21	154.62	150.35	150.60	-	-1.70%	363,627
Apr 21, 2026	153.84	156.21	152.83	153.20	153.20	-1.05%	700,739
Apr 20, 2026	155.73	157.00	153.83	154.82	154.82	-0.23%	553,671
Apr 17, 2026	156.76	157.73	154.05	155.17	155.17	-0.83%	1,038,024
Apr 16, 2026	159.73	160.79	155.96	156.47	156.47	-1.62%	765,644
Apr 15, 2026	156.54	159.69	156.10	159.04	159.04	1.84%	812,640
Apr 14, 2026	157.93	158.39	156.04	156.17	156.17	-0.90%	856,862
Apr 13, 2026	155.19	157.94	153.60	157.59	157.59	3.08%	1,089,010
Apr 10, 2026	155.17	156.81	151.11	152.88	152.88	-1.77%	805,175
Apr 9, 2026	160.13	160.14	155.58	155.63	155.63	-3.12%	644,679
Apr 8, 2026	158.06	162.00	157.69	160.64	160.64	1.11%	789,149
Apr 7, 2026	159.21	160.38	157.78	158.87	158.87	-0.38%	634,266
Apr 6, 2026	158.52	159.99	157.80	159.47	159.47	0.41%	646,683
Apr 2, 2026	155.19	159.26	154.08	158.82	158.82	1.80%	688,397
Apr 1, 2026	154.48	157.35	154.48	156.01	156.01	0.32%	798,657
Mar 31, 2026	156.02	158.49	154.38	155.52	155.52	0.86%	995,513
Mar 30, 2026	157.10	157.40	152.74	154.19	154.19	-0.86%	1,022,454
Mar 27, 2026	157.50	157.50	154.97	155.53	155.53	-1.30%	675,061
Mar 26, 2026	158.05	159.87	156.85	157.58	157.58	-0.82%	611,194
Mar 25, 2026	160.00	161.01	156.82	158.88	158.88	-0.07%	714,140
Mar 24, 2026	161.13	163.27	157.25	158.99	158.99	-2.18%	1,155,510
Mar 23, 2026	166.44	167.98	162.51	162.54	162.54	-2.01%	1,290,109
Mar 20, 2026	164.70	166.82	164.70	165.87	165.87	-0.05%	4,437,340
Mar 19, 2026	165.93	167.12	165.00	165.95	165.95	-0.48%	937,318
Mar 18, 2026	168.79	170.29	166.64	166.75	166.75	-1.32%	947,000
Mar 17, 2026	168.31	170.60	166.40	168.98	168.98	0.91%	1,054,263
Mar 16, 2026	172.52	172.78	166.31	167.45	167.45	-3.69%	1,342,275
Mar 13, 2026	174.98	175.40	172.47	173.86	173.43	0.03%	791,643
Mar 12, 2026	173.31	175.68	172.16	173.81	173.38	0.25%	1,152,801
Mar 11, 2026	171.90	175.82	170.52	173.37	172.94	0.50%	933,300
Mar 10, 2026	177.94	177.94	170.03	172.51	172.08	-3.92%	1,313,544
Mar 9, 2026	177.18	180.01	174.03	179.54	179.10	0.93%	926,761
Mar 6, 2026	175.65	179.13	174.26	177.89	177.45	1.27%	978,415
Mar 5, 2026	175.48	176.89	173.23	175.66	175.23	-0.59%	1,046,657
Mar 4, 2026	180.65	181.00	176.52	176.70	176.26	-2.19%	1,290,954
Mar 3, 2026	177.17	181.13	176.09	180.65	180.20	0.70%	1,810,179
Mar 2, 2026	177.00	179.54	174.75	179.40	178.96	2.46%	1,579,762
Feb 27, 2026	174.77	177.00	173.62	175.10	174.67	-0.43%	1,549,370
Feb 26, 2026	172.01	176.49	170.71	175.86	175.43	3.51%	1,375,904
Feb 25, 2026	174.97	175.44	168.15	169.89	169.47	-2.43%	1,483,357
Feb 24, 2026	171.94	174.80	171.50	174.13	173.70	1.24%	1,512,087
Feb 23, 2026	172.18	174.00	170.60	172.00	171.57	-0.86%	1,113,342
Feb 20, 2026	175.03	175.22	171.55	173.50	173.07	-1.57%	936,736
Feb 19, 2026	170.70	177.42	170.05	176.27	175.83	2.76%	1,365,603
Feb 18, 2026	163.44	172.02	161.05	171.53	171.11	6.19%	2,092,272
Feb 17, 2026	178.27	179.20	161.53	161.53	161.13	-8.38%	2,595,908
Feb 13, 2026	172.34	176.65	171.64	176.30	175.86	2.83%	1,258,563
Feb 12, 2026	175.22	179.47	169.18	171.44	171.02	-0.90%	1,477,378
Feb 11, 2026	194.72	196.00	172.45	173.00	172.57	-11.15%	1,526,539
Feb 10, 2026	194.57	195.34	191.22	194.72	194.24	0.07%	764,111