Leidos Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	108.41	108.64	107.74	108.23	-	1.13%	53,910
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
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