Leidos Holdings, Inc. (LDOS)
NYSE: LDOS · Real-Time Price · USD
118.75
-3.22 (-2.64%)
Oct 2, 2026, 11:33 AM EDT - Market open
Leidos Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 121.94 | 121.94 | 119.25 | 118.66 | - | -2.71% | 193,166 |
| Oct 1, 2026 | 124.01 | 125.40 | 121.95 | 121.97 | 121.97 | 0.11% | 1,061,022 |
| Sep 30, 2026 | 123.08 | 123.90 | 121.67 | 121.83 | 121.83 | -1.03% | 1,071,717 |
| Sep 29, 2026 | 121.77 | 125.00 | 121.66 | 123.10 | 123.10 | 0.61% | 1,091,203 |
| Sep 28, 2026 | 122.99 | 122.99 | 121.11 | 122.35 | 122.35 | -1.02% | 961,235 |
| Sep 25, 2026 | 122.84 | 124.96 | 122.27 | 123.61 | 123.61 | 0.21% | 924,647 |
| Sep 24, 2026 | 124.54 | 125.60 | 123.33 | 123.35 | 123.35 | -1.07% | 1,148,051 |
| Sep 23, 2026 | 123.91 | 126.19 | 122.99 | 124.69 | 124.69 | 1.12% | 1,537,950 |
| Sep 22, 2026 | 129.25 | 129.25 | 122.79 | 123.31 | 123.31 | -3.84% | 1,070,236 |
| Sep 21, 2026 | 127.79 | 129.16 | 126.94 | 128.23 | 128.23 | 0.42% | 1,094,830 |
| Sep 18, 2026 | 130.50 | 130.84 | 127.25 | 127.69 | 127.69 | -2.50% | 3,211,996 |
| Sep 17, 2026 | 130.93 | 131.64 | 129.81 | 130.96 | 130.96 | 1.24% | 790,950 |
| Sep 16, 2026 | 128.44 | 131.02 | 128.00 | 129.35 | 129.35 | 0.09% | 1,710,645 |
| Sep 15, 2026 | 130.49 | 133.93 | 127.58 | 129.24 | 129.24 | -2.39% | 1,048,680 |
| Sep 14, 2026 | 130.43 | 133.91 | 129.14 | 132.83 | 132.40 | 3.08% | 1,195,283 |
| Sep 11, 2026 | 129.75 | 129.83 | 126.76 | 128.86 | 128.44 | -0.53% | 1,227,427 |
| Sep 10, 2026 | 128.61 | 130.79 | 128.07 | 129.55 | 129.13 | 1.10% | 1,111,867 |
| Sep 9, 2026 | 129.49 | 130.67 | 128.07 | 128.14 | 127.73 | -0.85% | 1,184,070 |
| Sep 8, 2026 | 131.05 | 132.98 | 128.41 | 129.24 | 128.82 | -2.86% | 1,594,934 |
| Sep 4, 2026 | 131.48 | 134.58 | 131.00 | 133.05 | 132.62 | 0.52% | 1,078,777 |
| Sep 3, 2026 | 134.48 | 136.89 | 131.13 | 132.36 | 131.93 | -1.06% | 1,320,898 |
| Sep 2, 2026 | 138.24 | 138.50 | 133.22 | 133.78 | 133.35 | -3.88% | 1,022,752 |
| Sep 1, 2026 | 140.49 | 142.48 | 138.08 | 139.18 | 138.73 | -0.73% | 1,199,052 |
| Aug 31, 2026 | 140.59 | 142.44 | 139.47 | 140.21 | 139.76 | -0.32% | 1,422,653 |
| Aug 28, 2026 | 140.45 | 141.62 | 138.73 | 140.66 | 140.20 | 0.57% | 950,282 |
| Aug 27, 2026 | 137.83 | 140.58 | 137.07 | 139.86 | 139.41 | 1.77% | 880,533 |
| Aug 26, 2026 | 134.32 | 138.06 | 134.27 | 137.43 | 136.99 | 2.15% | 944,752 |
| Aug 25, 2026 | 137.68 | 137.93 | 134.44 | 134.54 | 134.10 | -2.81% | 1,249,014 |
| Aug 24, 2026 | 140.91 | 141.12 | 137.95 | 138.43 | 137.98 | -2.09% | 737,194 |
| Aug 21, 2026 | 142.12 | 143.60 | 140.02 | 141.39 | 140.93 | 0.01% | 954,953 |
| Aug 20, 2026 | 145.23 | 146.29 | 140.10 | 141.37 | 140.91 | -3.38% | 1,160,712 |
| Aug 19, 2026 | 143.56 | 147.33 | 142.52 | 146.31 | 145.84 | 1.97% | 1,171,479 |
| Aug 18, 2026 | 143.40 | 145.37 | 142.52 | 143.48 | 143.02 | 0.86% | 1,232,339 |
| Aug 17, 2026 | 143.18 | 143.58 | 141.52 | 142.25 | 141.79 | -1.10% | 1,096,506 |
| Aug 14, 2026 | 143.00 | 144.35 | 141.19 | 143.83 | 143.36 | 0.86% | 1,392,797 |
| Aug 13, 2026 | 140.25 | 143.19 | 139.71 | 142.61 | 142.15 | 1.59% | 1,660,383 |
| Aug 12, 2026 | 138.30 | 140.49 | 138.08 | 140.38 | 139.93 | -0.36% | 1,708,108 |
| Aug 11, 2026 | 137.88 | 143.16 | 137.35 | 140.89 | 140.43 | 1.29% | 1,889,034 |
| Aug 10, 2026 | 137.33 | 141.00 | 136.79 | 139.10 | 138.65 | 1.11% | 1,884,816 |
| Aug 7, 2026 | 133.23 | 137.75 | 132.71 | 137.57 | 137.12 | 1.71% | 1,955,361 |
| Aug 6, 2026 | 129.63 | 135.50 | 128.05 | 135.26 | 134.82 | 6.63% | 2,007,483 |
| Aug 5, 2026 | 129.64 | 132.02 | 126.67 | 126.85 | 126.44 | -2.87% | 2,478,944 |
| Aug 4, 2026 | 124.96 | 132.07 | 124.96 | 130.60 | 130.18 | 10.01% | 2,832,065 |
| Aug 3, 2026 | 117.69 | 119.47 | 116.84 | 118.72 | 118.34 | 2.70% | 1,838,063 |
| Jul 31, 2026 | 111.14 | 115.74 | 111.00 | 115.60 | 115.23 | 2.84% | 1,180,773 |
| Jul 30, 2026 | 112.75 | 113.15 | 110.28 | 112.41 | 112.05 | -1.71% | 1,154,505 |
| Jul 29, 2026 | 117.75 | 117.82 | 113.98 | 114.37 | 114.00 | -3.37% | 1,421,354 |
| Jul 28, 2026 | 116.16 | 119.18 | 116.14 | 118.36 | 117.98 | 2.97% | 1,498,243 |
| Jul 27, 2026 | 112.35 | 115.56 | 112.06 | 114.95 | 114.58 | 2.51% | 1,394,116 |
| Jul 24, 2026 | 112.01 | 115.82 | 111.50 | 112.14 | 111.78 | 1.64% | 1,190,630 |