Skip to main content
Leidos Holdings, Inc. (LDOS)
NYSE: LDOS · Real-Time Price · USD
184.90
+2.54 (1.39%)
At close: Sep 26, 2025, 4:00 PM EDT
184.91
+0.01 (0.01%)
After-hours: Sep 26, 2025, 7:12 PM EDT

Leidos Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025183.35185.85181.44184.90184.901.39%828,810
Sep 25, 2025187.29188.37179.20182.36182.36-2.69%1,041,624
Sep 24, 2025188.33189.21186.91187.40187.400.15%727,415
Sep 23, 2025188.52190.68185.12187.11187.11-0.40%778,722
Sep 22, 2025186.89188.28183.39187.87187.870.22%753,586
Sep 19, 2025187.76188.90186.51187.45187.450.16%3,133,129
Sep 18, 2025183.31187.57181.29187.15187.151.82%832,488
Sep 17, 2025182.59185.00181.08183.80183.800.67%710,628
Sep 16, 2025182.56183.79180.84182.58182.58-0.08%904,497
Sep 15, 2025182.26184.38181.84182.73182.73-0.61%746,097
Sep 12, 2025184.82185.46183.72183.86183.46-0.69%541,392
Sep 11, 2025181.00185.92180.71185.13184.732.64%851,339
Sep 10, 2025178.95180.49178.29180.37179.980.75%525,881
Sep 9, 2025178.25179.18176.75179.03178.640.35%751,189
Sep 8, 2025178.25178.57176.34178.41178.02-0.33%641,565
Sep 5, 2025179.49180.17177.42179.00178.610.24%697,578
Sep 4, 2025177.00178.58174.64178.58178.190.49%1,065,130
Sep 3, 2025180.77181.05176.66177.71177.32-1.76%612,721
Sep 2, 2025180.92181.50179.36180.89180.50-0.02%596,270
Aug 29, 2025181.27182.50180.04180.92180.53-0.24%671,029
Aug 28, 2025183.08183.50180.03181.36180.96-1.11%592,481
Aug 27, 2025181.93183.73181.35183.39182.990.57%541,693
Aug 26, 2025181.21182.45180.39182.35181.950.41%686,217
Aug 25, 2025181.60182.37180.96181.61181.21-0.07%477,051
Aug 22, 2025180.50183.59180.30181.74181.340.72%608,970
Aug 21, 2025179.54180.71179.04180.44180.050.16%554,872
Aug 20, 2025178.65180.78177.57180.16179.770.79%789,669
Aug 19, 2025177.78179.99176.50178.74178.350.35%716,846
Aug 18, 2025178.54179.32177.76178.12177.730.28%561,712
Aug 15, 2025178.51178.70176.15177.63177.24-0.45%849,306
Aug 14, 2025181.77182.88177.59178.44178.05-1.93%876,919
Aug 13, 2025177.75182.18177.49181.95181.552.21%902,548
Aug 12, 2025176.65178.15175.66178.02177.630.50%826,409
Aug 11, 2025176.22178.92175.88177.14176.750.36%907,728
Aug 8, 2025175.34177.42174.37176.50176.110.70%826,664
Aug 7, 2025175.48177.18173.95175.27174.890.45%1,135,616
Aug 6, 2025175.00175.77170.41174.49174.110.90%1,749,524
Aug 5, 2025168.01173.60164.15172.94172.567.45%2,216,599
Aug 4, 2025159.28161.27158.58160.95160.601.10%1,303,740
Aug 1, 2025159.36160.20156.31159.20158.85-0.28%784,367
Jul 31, 2025160.78161.90159.25159.65159.30-0.87%871,265
Jul 30, 2025161.53162.50160.09161.05160.70-0.28%548,212
Jul 29, 2025161.99162.31160.33161.51161.160.72%544,143
Jul 28, 2025163.22163.71158.91160.35160.00-1.78%961,036
Jul 25, 2025163.99164.10160.57163.25162.89-704,538
Jul 24, 2025163.91165.35162.90163.25162.89-0.40%658,001
Jul 23, 2025162.01164.12161.78163.91163.551.63%605,333
Jul 22, 2025161.16162.34158.77161.28160.930.34%886,090
Jul 21, 2025162.50162.54160.45160.74160.39-1.11%503,391
Jul 18, 2025163.35163.94161.94162.54162.19-0.10%466,401