NYSE : LDOS
Leidos Holdings, Inc. — Price history
Technology · Information Technology Services · United States
Last price 142.98 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 17.94B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Leidos Holdings, Inc. (LDOS) closed at 142.98 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 143.44 | 145.14 | 141.16 | 142.98 | 952,316 | +1.39% |
| 2026-10-29 | 141.57 | 143.25 | 140.33 | 141.02 | 708,985 | +1.02% |
| 2026-10-28 | 138.24 | 140.725 | 137.16 | 139.6 | 903,041 | -0.03% |
| 2026-10-27 | 138.44 | 139.79 | 137.51 | 139.64 | 659,247 | -0.16% |
| 2026-10-26 | 137.02 | 141.37 | 137.02 | 139.86 | 807,513 | +2.78% |
| 2026-10-23 | 133.32 | 136.9 | 132.395 | 136.08 | 1,036,578 | +1.00% |
| 2026-10-22 | 130.54 | 134.92 | 130.38 | 134.73 | 968,389 | +4.26% |
| 2026-10-21 | 128.14 | 129.453 | 127.475 | 129.23 | 544,889 | +1.23% |
| 2026-10-20 | 126.62 | 128.5 | 126.24 | 127.66 | 1,044,765 | +1.28% |
| 2026-10-19 | 123.97 | 126.705 | 123.69 | 126.05 | 674,113 | +0.96% |
| 2026-10-16 | 125.05 | 126.245 | 123.49 | 124.85 | 1,246,914 | +0.69% |
| 2026-10-15 | 122.38 | 124.11 | 122.36 | 124 | 820,847 | +2.83% |
| 2026-10-14 | 119.5 | 121.15 | 117.84 | 120.59 | 893,072 | +0.74% |
| 2026-10-13 | 121.46 | 122.08 | 119.315 | 119.7 | 1,073,594 | -1.56% |
| 2026-10-12 | 122.45 | 123.15 | 120.67 | 121.6 | 643,157 | -0.07% |
| 2026-10-09 | 119.2 | 122.415 | 118.41 | 121.68 | 952,059 | +2.06% |
| 2026-10-08 | 112.45 | 119.48 | 112.095 | 119.22 | 1,671,322 | +4.99% |
| 2026-10-07 | 115.95 | 116.61 | 112.07 | 113.55 | 1,611,948 | -2.69% |
| 2026-10-06 | 118.02 | 118.765 | 115.795 | 116.69 | 1,199,793 | -2.31% |
| 2026-10-05 | 117.5 | 120.2 | 116.505 | 119.45 | 1,475,362 | +1.45% |
| 2026-10-02 | 121.94 | 121.94 | 117.68 | 117.74 | 887,360 | -3.47% |
| 2026-10-01 | 124.01 | 125.4 | 121.95 | 121.97 | 1,061,022 | +0.11% |
| 2026-09-30 | 123.08 | 123.9 | 121.67 | 121.83 | 1,071,717 | -1.03% |
| 2026-09-29 | 121.77 | 125 | 121.66 | 123.1 | 1,091,203 | +0.61% |
| 2026-09-28 | 122.99 | 122.99 | 121.11 | 122.35 | 961,235 | -1.02% |
| 2026-09-25 | 122.84 | 124.96 | 122.27 | 123.61 | 924,647 | +0.21% |
| 2026-09-24 | 124.54 | 125.6 | 123.33 | 123.35 | 1,148,051 | -1.07% |
| 2026-09-23 | 123.91 | 126.19 | 122.99 | 124.69 | 1,537,950 | +1.12% |
| 2026-09-22 | 129.25 | 129.25 | 122.79 | 123.31 | 1,070,236 | -3.84% |
| 2026-09-21 | 127.79 | 129.16 | 126.94 | 128.23 | 1,094,830 | +0.42% |
| 2026-09-18 | 130.5 | 130.837 | 127.25 | 127.69 | 3,211,996 | -2.50% |
| 2026-09-17 | 130.93 | 131.64 | 129.81 | 130.96 | 790,950 | +1.24% |
| 2026-09-16 | 128.44 | 131.021 | 128 | 129.35 | 1,710,645 | +0.09% |
| 2026-09-15 | 130.49 | 133.925 | 127.58 | 129.24 | 1,048,680 | -2.39% |
| 2026-09-14 | 130.43 | 133.91 | 129.14 | 132.83 | 1,195,283 | +3.08% |
| 2026-09-11 | 129.75 | 129.83 | 126.76 | 128.86 | 1,227,427 | -0.53% |
| 2026-09-10 | 128.61 | 130.79 | 128.07 | 129.55 | 1,111,867 | +1.10% |
| 2026-09-09 | 129.49 | 130.67 | 128.07 | 128.14 | 1,184,070 | -0.85% |
| 2026-09-08 | 131.05 | 132.98 | 128.41 | 129.24 | 1,594,934 | -2.86% |
| 2026-09-04 | 131.48 | 134.58 | 131 | 133.05 | 1,078,777 | +0.52% |
| 2026-09-03 | 134.48 | 136.89 | 131.13 | 132.36 | 1,320,898 | -1.06% |
| 2026-09-02 | 138.24 | 138.5 | 133.215 | 133.78 | 1,022,752 | -3.88% |
| 2026-09-01 | 140.49 | 142.48 | 138.08 | 139.18 | 1,199,052 | -0.73% |
| 2026-08-31 | 140.59 | 142.44 | 139.47 | 140.21 | 1,422,653 | -0.32% |
| 2026-08-28 | 140.45 | 141.615 | 138.73 | 140.66 | 950,282 | +0.57% |
| 2026-08-27 | 137.83 | 140.58 | 137.07 | 139.86 | 880,533 | +1.77% |
| 2026-08-26 | 134.32 | 138.06 | 134.27 | 137.43 | 944,752 | +2.15% |
| 2026-08-25 | 137.68 | 137.93 | 134.44 | 134.54 | 1,249,014 | -2.81% |
| 2026-08-24 | 140.91 | 141.12 | 137.95 | 138.43 | 737,194 | -2.09% |
| 2026-08-21 | 142.12 | 143.6 | 140.02 | 141.39 | 954,953 | +0.01% |
| 2026-08-20 | 145.23 | 146.29 | 140.1 | 141.37 | 1,160,712 | -3.38% |
| 2026-08-19 | 143.56 | 147.33 | 142.52 | 146.31 | 1,171,479 | +1.97% |
| 2026-08-18 | 143.4 | 145.37 | 142.515 | 143.48 | 1,232,339 | +0.86% |
| 2026-08-17 | 143.18 | 143.58 | 141.52 | 142.25 | 1,096,506 | -1.10% |
| 2026-08-14 | 143 | 144.345 | 141.19 | 143.83 | 1,392,797 | +0.86% |
| 2026-08-13 | 140.25 | 143.185 | 139.71 | 142.61 | 1,660,383 | +1.59% |
| 2026-08-12 | 138.3 | 140.485 | 138.08 | 140.38 | 1,708,108 | -0.36% |
| 2026-08-11 | 137.88 | 143.16 | 137.345 | 140.89 | 1,889,034 | +1.29% |
| 2026-08-10 | 137.33 | 141 | 136.785 | 139.1 | 1,884,816 | +1.11% |
| 2026-08-07 | 133.23 | 137.75 | 132.71 | 137.57 | 1,955,361 | +1.71% |
| 2026-08-06 | 129.63 | 135.5 | 128.045 | 135.26 | 2,007,483 | +6.63% |
| 2026-08-05 | 129.64 | 132.022 | 126.67 | 126.85 | 2,478,944 | -2.87% |
| 2026-08-04 | 124.96 | 132.07 | 124.96 | 130.6 | 2,832,065 | +10.01% |
| 2026-08-03 | 117.69 | 119.47 | 116.84 | 118.72 | 1,838,063 | +2.70% |
| 2026-07-31 | 111.14 | 115.74 | 111 | 115.6 | 1,180,773 | +2.84% |
| 2026-07-30 | 112.75 | 113.145 | 110.28 | 112.41 | 1,154,505 | -1.71% |
| 2026-07-29 | 117.75 | 117.815 | 113.98 | 114.37 | 1,421,354 | -3.37% |
| 2026-07-28 | 116.16 | 119.18 | 116.14 | 118.36 | 1,498,243 | +2.97% |
| 2026-07-27 | 112.35 | 115.555 | 112.06 | 114.95 | 1,394,116 | +2.51% |
| 2026-07-24 | 112.01 | 115.82 | 111.5 | 112.14 | 1,190,630 | +1.64% |
| 2026-07-23 | 107.68 | 111.3 | 107.25 | 110.33 | 1,218,192 | +2.86% |
| 2026-07-22 | 106.49 | 107.54 | 105.76 | 107.26 | 1,001,517 | +2.23% |
| 2026-07-21 | 104.6 | 106.12 | 103.9 | 104.92 | 1,538,122 | -1.96% |
| 2026-07-20 | 106.19 | 107.635 | 105.01 | 107.02 | 1,731,337 | +0.51% |
| 2026-07-17 | 108.68 | 110.91 | 105.745 | 106.48 | 2,094,453 | -1.67% |
| 2026-07-16 | 108.8 | 109.66 | 107.27 | 108.29 | 1,574,568 | +0.07% |
| 2026-07-15 | 107 | 110 | 107 | 108.21 | 1,238,365 | +1.55% |
| 2026-07-14 | 104.02 | 108.06 | 104.01 | 106.56 | 1,059,310 | -0.02% |
| 2026-07-13 | 108.41 | 108.64 | 105.205 | 106.58 | 1,238,763 | -0.41% |
| 2026-07-10 | 108.94 | 109 | 105.29 | 107.02 | 1,068,299 | +0.38% |
| 2026-07-09 | 105.53 | 107.2 | 104.29 | 106.62 | 1,676,334 | -0.52% |
| 2026-07-08 | 107.13 | 108.14 | 106.359 | 107.18 | 969,397 | -1.28% |
| 2026-07-07 | 109.97 | 111 | 107.33 | 108.57 | 1,376,128 | -0.14% |
| 2026-07-06 | 108.5 | 109.97 | 107.04 | 108.72 | 1,844,136 | -0.11% |
| 2026-07-02 | 104.88 | 108.9 | 104.52 | 108.84 | 2,315,747 | +5.60% |
| 2026-07-01 | 103.89 | 105.81 | 103.05 | 103.07 | 1,645,311 | +0.10% |
| 2026-06-30 | 100 | 104.25 | 98.86 | 102.97 | 1,988,135 | +2.52% |
| 2026-06-29 | 102.3 | 103.67 | 99.63 | 100.44 | 2,650,086 | -1.30% |
| 2026-06-26 | 99.75 | 102.535 | 99.53 | 101.76 | 2,474,017 | +1.76% |
| 2026-06-25 | 103.71 | 105.39 | 99.65 | 100 | 1,602,699 | -4.14% |
| 2026-06-24 | 106.05 | 107.07 | 103.5 | 104.32 | 1,426,855 | -1.69% |
| 2026-06-23 | 106.55 | 106.86 | 104.25 | 106.11 | 1,754,662 | +1.21% |
| 2026-06-22 | 105.31 | 105.665 | 101.091 | 104.84 | 3,058,474 | -2.13% |
| 2026-06-18 | 109.02 | 109.5 | 106.08 | 107.12 | 6,872,610 | -1.43% |
| 2026-06-17 | 110.43 | 111.825 | 108 | 108.67 | 2,530,748 | -4.32% |
| 2026-06-16 | 114.02 | 116.13 | 113.51 | 113.58 | 1,863,181 | -0.89% |
| 2026-06-15 | 121.16 | 121.91 | 113.28 | 114.6 | 2,581,668 | -5.86% |
| 2026-06-12 | 123 | 124.5 | 121.45 | 122.16 | 1,199,172 | +0.07% |
| 2026-06-11 | 121.61 | 123.81 | 121.34 | 122.08 | 746,094 | +0.32% |
| 2026-06-10 | 123.52 | 124.6 | 121.44 | 121.69 | 1,285,520 | -1.48% |
| 2026-06-09 | 122.5 | 124.55 | 121.875 | 123.52 | 896,938 | +0.59% |
| 2026-06-08 | 123.44 | 125 | 122.15 | 122.8 | 1,028,697 | -1.31% |
| 2026-06-05 | 126.06 | 127.2 | 124.02 | 124.43 | 1,258,733 | -0.11% |
| 2026-06-04 | 126.64 | 128.225 | 124.06 | 124.57 | 1,092,629 | +0.18% |
| 2026-06-03 | 123.56 | 125.94 | 121.85 | 124.35 | 1,245,413 | -1.95% |
| 2026-06-02 | 126 | 127.66 | 123.25 | 126.82 | 1,506,814 | -0.70% |
| 2026-06-01 | 129.1 | 131.143 | 127.69 | 127.72 | 1,290,103 | -0.06% |
| 2026-05-29 | 131.4 | 132.23 | 127 | 127.8 | 2,607,436 | -2.88% |
| 2026-05-28 | 130 | 134.47 | 129.65 | 131.59 | 1,410,423 | +0.74% |
| 2026-05-27 | 128 | 132.57 | 127.515 | 130.62 | 1,454,037 | +1.95% |
| 2026-05-26 | 125.47 | 128.383 | 124 | 128.12 | 1,223,313 | +1.67% |
| 2026-05-22 | 123.39 | 126.98 | 123 | 126.01 | 775,061 | +2.41% |
| 2026-05-21 | 123.36 | 124.17 | 121.2 | 123.04 | 847,659 | -1.09% |
| 2026-05-20 | 125.09 | 125.12 | 122.38 | 124.39 | 1,115,544 | -1.25% |
| 2026-05-19 | 125.06 | 127.44 | 124.02 | 125.96 | 907,548 | +0.90% |
| 2026-05-18 | 123.34 | 125.93 | 122.64 | 124.84 | 1,285,306 | +0.93% |
| 2026-05-15 | 126.42 | 127.71 | 122.75 | 123.69 | 1,242,775 | -1.48% |
| 2026-05-14 | 124.54 | 126.69 | 123.52 | 125.55 | 989,751 | +1.11% |
| 2026-05-13 | 126.62 | 127.742 | 121.53 | 124.17 | 1,589,573 | -3.29% |
| 2026-05-12 | 128.96 | 130.95 | 126.6 | 128.39 | 2,307,579 | +0.56% |