Leidos Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	125.06	127.44	124.02	125.96	125.52	0.90%	907,548
May 18, 2026	123.34	125.93	122.64	124.84	124.40	0.93%	1,285,306
May 15, 2026	126.42	127.71	122.75	123.69	123.25	-1.48%	1,242,775
May 14, 2026	124.54	126.69	123.52	125.55	125.11	1.11%	989,751
May 13, 2026	126.62	127.74	121.53	124.17	123.73	-3.29%	1,589,573
May 12, 2026	128.96	130.95	126.60	128.39	127.94	0.56%	2,307,579
May 11, 2026	128.68	129.99	125.34	127.68	127.23	-1.87%	1,890,279
May 8, 2026	131.12	131.12	127.87	130.11	129.65	-0.88%	1,515,839
May 7, 2026	133.84	135.50	130.00	131.26	130.80	-2.70%	1,447,320
May 6, 2026	135.90	136.53	129.36	134.90	134.43	-1.67%	2,230,508
May 5, 2026	152.35	153.90	137.11	137.19	136.71	-7.81%	2,252,443
May 4, 2026	148.75	152.37	148.49	148.81	148.29	-0.28%	2,071,844
May 1, 2026	150.00	150.80	148.56	149.23	148.70	0.01%	1,163,490
Apr 30, 2026	145.49	149.56	144.91	149.22	148.69	2.27%	853,662
Apr 29, 2026	146.16	147.29	144.90	145.91	145.40	-0.16%	785,794
Apr 28, 2026	145.88	147.18	143.05	146.15	145.64	1.32%	870,009
Apr 27, 2026	146.47	147.86	143.39	144.24	143.73	-1.25%	627,520
Apr 24, 2026	146.75	146.80	144.18	146.06	145.55	-1.04%	798,117
Apr 23, 2026	150.72	150.72	146.45	147.60	147.08	-2.06%	1,047,032
Apr 22, 2026	154.21	154.62	149.98	150.71	150.18	-1.63%	877,538
Apr 21, 2026	153.84	156.21	152.83	153.20	152.66	-1.05%	700,890
Apr 20, 2026	155.73	157.00	153.83	154.82	154.28	-0.23%	609,684
Apr 17, 2026	156.76	157.73	154.05	155.17	154.62	-0.83%	1,043,616
Apr 16, 2026	159.73	160.79	155.96	156.47	155.92	-1.62%	767,239
Apr 15, 2026	156.54	159.69	156.10	159.04	158.48	1.84%	814,787
Apr 14, 2026	157.93	158.39	156.04	156.17	155.62	-0.90%	862,900
Apr 13, 2026	155.19	157.94	153.60	157.59	157.04	3.08%	1,220,619
Apr 10, 2026	155.17	156.81	151.11	152.88	152.34	-1.77%	805,450