Leidos Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	111.14	115.74	111.00	115.60	115.60	2.84%	1,143,133
Jul 30, 2026	112.75	113.15	110.28	112.41	112.41	-1.71%	1,144,228
Jul 29, 2026	117.75	117.82	113.98	114.37	114.37	-3.37%	1,414,522
Jul 28, 2026	116.16	119.18	116.14	118.36	118.36	2.97%	1,407,350
Jul 27, 2026	112.35	115.56	112.06	114.95	114.95	2.51%	1,393,450
Jul 24, 2026	112.01	115.82	111.50	112.14	112.14	1.64%	1,149,646
Jul 23, 2026	107.68	111.30	107.25	110.33	110.33	2.86%	1,129,991
Jul 22, 2026	106.49	107.54	105.76	107.26	107.26	2.23%	809,602
Jul 21, 2026	104.60	106.12	103.90	104.92	104.92	-1.96%	1,536,854
Jul 20, 2026	106.19	107.64	105.01	107.02	107.02	0.51%	1,729,482
Jul 17, 2026	108.68	110.91	105.75	106.48	106.48	-1.67%	2,094,266
Jul 16, 2026	108.80	109.66	107.27	108.29	108.29	0.07%	1,548,395
Jul 15, 2026	107.00	110.00	107.00	108.21	108.21	1.55%	1,237,114
Jul 14, 2026	104.02	108.06	104.01	106.56	106.56	-0.02%	1,044,516
Jul 13, 2026	108.41	108.64	105.21	106.58	106.58	-0.41%	1,236,408
Jul 10, 2026	108.94	109.00	105.29	107.02	107.02	0.38%	1,067,481
Jul 9, 2026	105.53	107.20	104.29	106.62	106.62	-0.52%	1,675,261
Jul 8, 2026	107.13	108.14	106.36	107.18	107.18	-1.28%	969,223
Jul 7, 2026	109.97	111.00	107.33	108.57	108.57	-0.14%	1,374,908
Jul 6, 2026	108.50	109.97	107.04	108.72	108.72	-0.11%	1,813,353
Jul 2, 2026	104.88	108.90	104.52	108.84	108.84	5.60%	2,313,571
Jul 1, 2026	103.89	105.81	103.05	103.07	103.07	0.10%	1,636,162
Jun 30, 2026	100.00	104.25	98.86	102.97	102.97	2.52%	1,979,893
Jun 29, 2026	102.30	103.67	99.63	100.44	100.44	-1.30%	2,099,854
Jun 26, 2026	99.75	102.54	99.53	101.76	101.76	1.76%	2,445,152
Jun 25, 2026	103.71	105.39	99.65	100.00	100.00	-4.14%	1,580,532
Jun 24, 2026	106.05	107.07	103.50	104.32	104.32	-1.69%	1,413,337
Jun 23, 2026	106.55	106.86	104.25	106.11	106.11	1.21%	1,754,135
Jun 22, 2026	105.31	105.67	101.09	104.84	104.84	-2.13%	3,055,773
Jun 18, 2026	109.02	109.50	106.08	107.12	107.12	-1.43%	6,826,124
Jun 17, 2026	110.43	111.83	108.00	108.67	108.67	-4.32%	2,100,146
Jun 16, 2026	114.02	116.13	113.51	113.58	113.58	-0.89%	1,611,095
Jun 15, 2026	121.16	121.91	113.28	114.60	114.60	-5.86%	2,577,878
Jun 12, 2026	123.00	124.50	121.45	122.16	121.73	0.07%	1,199,172
Jun 11, 2026	121.61	123.81	121.34	122.08	121.65	0.32%	746,094
Jun 10, 2026	123.52	124.60	121.44	121.69	121.26	-1.48%	1,285,520
Jun 9, 2026	122.50	124.55	121.88	123.52	123.09	0.59%	896,938
Jun 8, 2026	123.44	125.00	122.15	122.80	122.37	-1.31%	1,028,697
Jun 5, 2026	126.06	127.20	124.02	124.43	123.99	-0.11%	1,258,733
Jun 4, 2026	126.64	128.23	124.06	124.57	124.13	0.18%	1,092,629
Jun 3, 2026	123.56	125.94	121.85	124.35	123.91	-1.95%	1,245,413
Jun 2, 2026	126.00	127.66	123.25	126.82	126.37	-0.70%	1,506,814
Jun 1, 2026	129.10	131.14	127.69	127.72	127.27	-0.06%	1,290,103
May 29, 2026	131.40	132.23	127.00	127.80	127.35	-2.88%	2,607,436
May 28, 2026	130.00	134.47	129.65	131.59	131.13	0.74%	1,410,423
May 27, 2026	128.00	132.57	127.52	130.62	130.16	1.95%	1,454,037
May 26, 2026	125.47	128.38	124.00	128.12	127.67	1.67%	1,223,313
May 22, 2026	123.39	126.98	123.00	126.01	125.57	2.41%	775,061
May 21, 2026	123.36	124.17	121.20	123.04	122.61	-1.09%	847,659
May 20, 2026	125.09	125.12	122.38	124.39	123.95	-1.25%	1,115,544