Leidos Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	128.96	130.95	126.60	128.39	128.39	0.56%	1,991,166
May 11, 2026	128.68	129.99	125.34	127.68	127.68	-1.87%	1,853,554
May 8, 2026	131.12	131.12	127.87	130.11	130.11	-0.88%	1,502,281
May 7, 2026	133.84	135.50	130.00	131.26	131.26	-2.70%	1,422,013
May 6, 2026	135.90	136.53	129.36	134.90	134.90	-1.67%	2,160,021
May 5, 2026	152.35	153.90	137.11	137.19	137.19	-7.81%	2,235,907
May 4, 2026	148.75	152.37	148.49	148.81	148.81	-0.28%	1,979,607
May 1, 2026	150.00	150.80	148.56	149.23	149.23	0.01%	1,162,922
Apr 30, 2026	145.49	149.56	144.91	149.22	149.22	2.27%	853,113
Apr 29, 2026	146.16	147.29	144.90	145.91	145.91	-0.16%	784,612
Apr 28, 2026	145.88	147.18	143.05	146.15	146.15	1.32%	869,666
Apr 27, 2026	146.47	147.86	143.39	144.24	144.24	-1.25%	627,318
Apr 24, 2026	146.75	146.80	144.18	146.06	146.06	-1.04%	795,630
Apr 23, 2026	150.72	150.72	146.45	147.60	147.60	-2.06%	1,045,807
Apr 22, 2026	154.21	154.62	149.98	150.71	150.71	-1.63%	875,871
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