Leidos Holdings, Inc. Common Stock (LDOS)
183.47
+3.07 (1.70%)
NYSE · Last Trade: Jan 4th, 11:21 PM EST
Historical Prices For Leidos Holdings, Inc. Common Stock (LDOS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/02/2026 | 179.60 | 183.78 | 178.81 | 183.47 | 654,376 | 183.47 |
| 12/31/2025 | 182.53 | 183.06 | 180.32 | 180.40 | 649,311 | 180.40 |
| 12/30/2025 | 185.04 | 185.66 | 182.46 | 183.35 | 658,236 | 183.35 |
| 12/29/2025 | 185.82 | 186.86 | 185.82 | 185.49 | 314,873 | 185.49 |
| 12/26/2025 | 187.11 | 187.42 | 185.30 | 185.86 | 277,974 | 185.86 |
| 12/24/2025 | 186.32 | 187.50 | 185.61 | 186.63 | 272,699 | 186.63 |
| 12/23/2025 | 185.98 | 187.35 | 184.64 | 186.32 | 553,785 | 186.32 |
| 12/22/2025 | 185.19 | 187.38 | 184.14 | 186.04 | 700,422 | 186.04 |
| 12/19/2025 | 181.29 | 184.78 | 180.29 | 184.68 | 2,420,904 | 184.68 |
| 12/18/2025 | 182.22 | 183.57 | 180.63 | 181.19 | 816,251 | 181.19 |
| 12/17/2025 | 181.06 | 183.61 | 180.00 | 181.36 | 852,437 | 181.36 |
| 12/16/2025 | 185.86 | 186.50 | 180.74 | 182.16 | 881,159 | 182.16 |
| 12/15/2025 | 188.36 | 189.73 | 184.88 | 185.95 | 954,527 | 185.95 |
| 12/12/2025 | 190.53 | 191.53 | 187.11 | 189.73 | 1,152,346 | 189.30 |
| 12/11/2025 | 189.05 | 191.54 | 187.40 | 190.53 | 661,208 | 190.10 |
| 12/10/2025 | 184.16 | 189.41 | 184.01 | 188.31 | 770,115 | 187.88 |
| 12/09/2025 | 185.61 | 186.98 | 184.68 | 184.95 | 872,947 | 184.53 |
| 12/08/2025 | 187.33 | 187.33 | 184.42 | 185.62 | 886,527 | 185.20 |
| 12/05/2025 | 191.62 | 191.62 | 183.91 | 186.82 | 917,394 | 186.40 |
| 12/04/2025 | 189.04 | 196.56 | 189.04 | 192.42 | 782,894 | 191.98 |
| 12/03/2025 | 187.84 | 189.07 | 186.80 | 188.44 | 585,293 | 188.01 |
| 12/02/2025 | 189.11 | 189.98 | 186.27 | 187.07 | 764,834 | 186.65 |
| 12/01/2025 | 190.46 | 191.73 | 188.33 | 188.42 | 775,263 | 187.99 |
| 11/28/2025 | 190.85 | 191.67 | 190.30 | 191.10 | 379,578 | 190.67 |
| 11/26/2025 | 191.80 | 192.92 | 190.19 | 190.36 | 760,927 | 189.93 |
| 11/25/2025 | 187.90 | 192.13 | 187.48 | 191.50 | 872,771 | 191.07 |
| 11/24/2025 | 185.81 | 187.75 | 183.85 | 186.81 | 1,206,484 | 186.39 |
| 11/21/2025 | 186.31 | 189.54 | 185.55 | 186.49 | 1,026,058 | 186.07 |
| 11/20/2025 | 191.25 | 193.00 | 185.35 | 185.66 | 808,681 | 185.24 |
| 11/19/2025 | 188.74 | 190.14 | 187.22 | 189.18 | 649,781 | 188.75 |
| 11/18/2025 | 188.98 | 190.94 | 187.54 | 189.11 | 677,668 | 188.68 |
| 11/17/2025 | 191.05 | 191.65 | 188.24 | 188.79 | 596,950 | 188.36 |
| 11/14/2025 | 191.10 | 191.72 | 188.94 | 191.41 | 823,402 | 190.98 |
| 11/13/2025 | 193.88 | 195.39 | 190.67 | 191.32 | 790,145 | 190.89 |
| 11/12/2025 | 197.50 | 199.55 | 192.74 | 193.02 | 876,199 | 192.58 |
| 11/11/2025 | 196.49 | 200.46 | 195.51 | 198.25 | 591,851 | 197.80 |
| 11/10/2025 | 197.32 | 198.09 | 194.24 | 196.87 | 570,316 | 196.42 |
| 11/07/2025 | 195.13 | 198.00 | 193.05 | 196.98 | 605,676 | 196.53 |
| 11/06/2025 | 195.07 | 197.78 | 193.25 | 194.76 | 684,006 | 194.32 |
| 11/05/2025 | 199.98 | 202.00 | 194.75 | 195.07 | 1,018,571 | 194.63 |
| 11/04/2025 | 189.65 | 205.77 | 188.10 | 199.55 | 1,509,418 | 199.10 |
| 11/03/2025 | 189.94 | 194.12 | 188.25 | 193.05 | 1,638,539 | 192.61 |
| 10/31/2025 | 191.01 | 192.80 | 189.12 | 190.47 | 749,198 | 190.04 |
| 10/30/2025 | 188.57 | 192.24 | 188.07 | 190.92 | 835,538 | 190.49 |
| 10/29/2025 | 187.01 | 190.71 | 186.10 | 188.16 | 531,497 | 187.73 |
| 10/28/2025 | 189.11 | 189.77 | 186.97 | 187.81 | 581,169 | 187.38 |
| 10/27/2025 | 189.96 | 190.02 | 188.23 | 189.11 | 583,122 | 188.68 |
| 10/24/2025 | 191.32 | 191.32 | 183.76 | 189.96 | 779,704 | 189.53 |
| 10/23/2025 | 189.07 | 193.23 | 188.63 | 191.39 | 813,639 | 190.96 |
| 10/22/2025 | 192.62 | 193.40 | 188.00 | 188.47 | 832,039 | 188.04 |
| 10/21/2025 | 190.81 | 193.72 | 190.50 | 193.16 | 855,620 | 192.72 |
| 10/20/2025 | 186.28 | 191.29 | 185.10 | 190.49 | 536,596 | 190.06 |
| 10/17/2025 | 184.26 | 185.76 | 180.45 | 184.51 | 774,769 | 184.09 |
| 10/16/2025 | 186.14 | 187.35 | 183.99 | 184.41 | 628,413 | 183.99 |
| 10/15/2025 | 187.67 | 189.28 | 184.29 | 186.57 | 496,016 | 186.15 |
| 10/14/2025 | 185.17 | 188.80 | 184.31 | 187.27 | 512,771 | 186.85 |
| 10/13/2025 | 188.10 | 188.38 | 185.52 | 185.94 | 781,038 | 185.52 |
| 10/10/2025 | 194.47 | 194.80 | 187.82 | 188.03 | 763,550 | 187.60 |
| 10/09/2025 | 198.18 | 198.61 | 193.84 | 194.05 | 674,487 | 193.61 |
| 10/08/2025 | 198.00 | 198.56 | 195.64 | 198.23 | 779,845 | 197.78 |
| 10/07/2025 | 198.95 | 199.28 | 196.38 | 197.00 | 668,986 | 196.55 |
| 10/06/2025 | 195.58 | 198.81 | 195.00 | 198.04 | 885,400 | 197.59 |