Leidos Holdings, Inc. (LDOS)
NYSE: LDOS · Real-Time Price · USD
156.09
+0.39 (0.25%)
At close: May 12, 2025, 4:00 PM
156.09
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Leidos Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 157.00 | 157.29 | 154.01 | 156.09 | 156.09 | 0.25% | 1,546,583 |
| May 9, 2025 | 155.16 | 156.95 | 154.10 | 155.70 | 155.70 | 0.64% | 1,306,418 |
| May 8, 2025 | 155.99 | 156.77 | 153.01 | 154.71 | 154.71 | -0.01% | 1,177,006 |
| May 7, 2025 | 153.88 | 155.44 | 152.23 | 154.72 | 154.72 | -0.02% | 1,612,125 |
| May 6, 2025 | 145.87 | 155.76 | 144.63 | 154.75 | 154.75 | 4.60% | 2,626,880 |
| May 5, 2025 | 147.61 | 150.18 | 147.61 | 147.94 | 147.94 | -0.57% | 1,814,886 |
| May 2, 2025 | 148.79 | 149.49 | 146.35 | 148.79 | 148.79 | 1.49% | 1,494,278 |
| May 1, 2025 | 146.77 | 147.70 | 144.88 | 146.61 | 146.61 | -0.39% | 1,027,447 |
| Apr 30, 2025 | 146.82 | 147.63 | 145.13 | 147.18 | 147.18 | -0.26% | 1,025,657 |
| Apr 29, 2025 | 145.92 | 148.06 | 145.35 | 147.56 | 147.56 | 1.24% | 1,146,639 |
| Apr 28, 2025 | 145.87 | 146.99 | 144.01 | 145.75 | 145.75 | 0.03% | 1,178,215 |
| Apr 25, 2025 | 145.84 | 146.88 | 144.41 | 145.71 | 145.71 | 0.10% | 1,212,844 |
| Apr 24, 2025 | 142.81 | 146.48 | 141.26 | 145.56 | 145.56 | 2.51% | 1,153,494 |
| Apr 23, 2025 | 143.75 | 145.00 | 141.72 | 142.00 | 142.00 | 0.52% | 925,823 |
| Apr 22, 2025 | 138.92 | 141.85 | 138.55 | 141.26 | 141.26 | 2.18% | 1,194,704 |
| Apr 21, 2025 | 140.00 | 140.65 | 136.91 | 138.24 | 138.24 | -0.85% | 962,811 |
| Apr 17, 2025 | 139.26 | 140.40 | 138.04 | 139.42 | 139.42 | -0.34% | 1,754,503 |
| Apr 16, 2025 | 141.60 | 142.36 | 139.31 | 139.90 | 139.90 | -1.06% | 1,508,629 |
| Apr 15, 2025 | 142.88 | 143.14 | 140.83 | 141.40 | 141.40 | -1.11% | 1,453,812 |
| Apr 14, 2025 | 143.20 | 144.07 | 140.13 | 142.98 | 142.98 | 0.78% | 1,281,799 |
| Apr 11, 2025 | 139.57 | 142.93 | 137.26 | 141.88 | 141.88 | 1.58% | 1,073,606 |
| Apr 10, 2025 | 138.12 | 140.58 | 135.80 | 139.67 | 139.67 | -0.04% | 1,580,955 |
| Apr 9, 2025 | 130.52 | 140.74 | 130.35 | 139.73 | 139.73 | 4.78% | 2,684,612 |
| Apr 8, 2025 | 135.00 | 137.50 | 131.73 | 133.36 | 133.36 | 0.35% | 2,019,576 |
| Apr 7, 2025 | 130.81 | 136.79 | 128.32 | 132.90 | 132.90 | -0.18% | 1,704,065 |
| Apr 4, 2025 | 136.80 | 140.31 | 133.11 | 133.14 | 133.14 | -4.55% | 2,770,644 |
| Apr 3, 2025 | 139.14 | 143.96 | 138.01 | 139.49 | 139.49 | -2.41% | 2,090,505 |
| Apr 2, 2025 | 133.17 | 143.55 | 132.43 | 142.94 | 142.94 | 5.91% | 3,736,905 |
| Apr 1, 2025 | 134.94 | 135.74 | 132.95 | 134.96 | 134.96 | 0.01% | 1,512,580 |
| Mar 31, 2025 | 133.36 | 136.31 | 132.67 | 134.94 | 134.94 | 0.66% | 1,843,355 |
| Mar 28, 2025 | 134.20 | 136.27 | 132.80 | 134.06 | 134.06 | -1.19% | 1,592,094 |
| Mar 27, 2025 | 136.74 | 137.20 | 134.99 | 135.68 | 135.68 | -0.48% | 1,002,911 |
| Mar 26, 2025 | 136.25 | 137.53 | 135.17 | 136.34 | 136.34 | 0.07% | 1,032,591 |
| Mar 25, 2025 | 136.67 | 137.33 | 134.67 | 136.25 | 136.25 | 0.34% | 1,341,293 |
| Mar 24, 2025 | 134.74 | 136.05 | 133.44 | 135.79 | 135.79 | 1.46% | 1,078,102 |
| Mar 21, 2025 | 134.27 | 134.75 | 132.08 | 133.83 | 133.83 | -0.76% | 3,989,990 |
| Mar 20, 2025 | 137.31 | 137.31 | 133.51 | 134.85 | 134.85 | -2.71% | 1,955,104 |
| Mar 19, 2025 | 138.95 | 141.70 | 137.79 | 138.60 | 138.60 | -0.04% | 1,416,467 |
| Mar 18, 2025 | 137.23 | 139.00 | 136.15 | 138.66 | 138.66 | 0.33% | 1,382,472 |
| Mar 17, 2025 | 136.87 | 142.27 | 135.55 | 138.20 | 138.20 | 2.71% | 1,711,564 |
| Mar 14, 2025 | 133.23 | 135.55 | 132.63 | 134.55 | 134.55 | 1.27% | 803,976 |
| Mar 13, 2025 | 133.20 | 134.76 | 132.23 | 132.86 | 132.47 | -0.55% | 1,291,170 |
| Mar 12, 2025 | 133.85 | 134.84 | 131.03 | 133.60 | 133.20 | -0.38% | 1,203,769 |
| Mar 11, 2025 | 136.66 | 137.26 | 132.75 | 134.11 | 133.71 | -2.38% | 1,871,148 |
| Mar 10, 2025 | 138.65 | 143.00 | 136.44 | 137.38 | 136.97 | -1.34% | 2,016,053 |
| Mar 7, 2025 | 131.97 | 140.23 | 130.70 | 139.24 | 138.83 | 4.64% | 2,539,340 |
| Mar 6, 2025 | 132.17 | 133.60 | 131.01 | 133.06 | 132.67 | -0.49% | 1,489,466 |
| Mar 5, 2025 | 131.85 | 135.59 | 131.25 | 133.71 | 133.31 | 1.13% | 1,819,547 |
| Mar 4, 2025 | 128.89 | 134.86 | 127.39 | 132.22 | 131.83 | 2.34% | 1,991,280 |
| Mar 3, 2025 | 131.40 | 131.44 | 127.80 | 129.20 | 128.82 | -0.59% | 1,714,459 |