Leidos Holdings, Inc. Common Stock (LDOS)

121.97
+0.14 (0.11%)
NYSE · Last Trade: Oct 1st, 5:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Leidos Holdings, Inc. Common Stock (LDOS)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026123.08123.90121.67121.831,090,010121.83
9/29/2026121.77125.00121.66123.101,102,507123.10
9/28/2026122.99122.99121.11122.35961,258122.35
9/25/2026122.84124.96122.27123.61939,949123.61
9/24/2026124.54125.60123.33123.351,149,805123.35
9/23/2026123.91126.19122.99124.691,555,042124.69
9/22/2026129.25129.25122.79123.311,079,262123.31
9/21/2026127.79129.16126.94128.231,121,709128.23
9/18/2026130.50130.84127.25127.693,279,122127.69
9/17/2026130.93131.64129.81130.961,000,022130.96
9/16/2026128.44131.02128.00129.351,720,107129.35
9/15/2026130.49133.93127.58129.241,048,784129.24
9/14/2026130.43133.91129.14132.831,196,103132.40
9/11/2026129.75129.83126.76128.861,227,428128.44
9/10/2026128.61130.79128.07129.551,111,782129.13
9/09/2026129.49130.67128.07128.141,183,998127.72
9/08/2026131.05132.98128.41129.241,594,917128.82
9/04/2026131.48134.58131.00133.051,078,777132.62
9/03/2026134.48136.89131.13132.361,320,895131.93
9/02/2026138.24138.50133.22133.781,022,141133.35
9/01/2026140.49142.48138.08139.181,198,924138.73
8/31/2026140.59142.44139.47140.211,422,737139.76
8/28/2026140.45141.62138.73140.66950,283140.21
8/27/2026137.83140.58137.07139.86880,494139.41
8/26/2026134.32138.06134.27137.43944,751136.99
8/25/2026137.68137.93134.44134.541,248,978134.10
8/24/2026140.91141.12137.95138.43737,145137.98
8/21/2026142.12143.60140.02141.39954,954140.93
8/20/2026145.23146.29140.10141.371,160,700140.91
8/19/2026143.56147.33142.52146.311,171,459145.84
8/18/2026143.40145.37142.51143.481,232,148143.02
8/17/2026143.18143.58141.52142.251,096,419141.79
8/14/2026143.00144.34141.19143.831,392,798143.36
8/13/2026140.25143.19139.71142.611,660,178142.15
8/12/2026138.30140.49138.08140.381,708,102139.93
8/11/2026137.88143.16137.34140.891,888,977140.43
8/10/2026137.33141.00136.78139.101,884,764138.65
8/07/2026133.23137.75132.71137.571,955,362137.13
8/06/2026129.63135.50128.04135.262,007,652134.82
8/05/2026129.64132.02126.67126.852,478,931126.44
8/04/2026124.96132.07124.96130.602,831,984130.18
8/03/2026117.69119.47116.84118.721,837,587118.34
7/31/2026111.14115.74111.00115.601,180,773115.23
7/30/2026112.75113.14110.28112.411,154,468112.05
7/29/2026117.75117.81113.98114.371,421,386114.00
7/28/2026116.16119.18116.14118.361,497,990117.98
7/27/2026112.35115.56112.06114.951,393,902114.58
7/24/2026112.01115.82111.50112.141,190,631111.78
7/23/2026107.68111.30107.25110.331,218,185109.97
7/22/2026106.49107.54105.76107.261,001,512106.91
7/21/2026104.60106.12103.90104.921,538,110104.58
7/20/2026106.19107.64105.01107.021,731,331106.67
7/17/2026108.68110.91105.75106.482,094,453106.14
7/16/2026108.80109.66107.27108.291,574,548107.94
7/15/2026107.00110.00107.00108.211,238,328107.86
7/14/2026104.02108.06104.01106.561,059,307106.22
7/13/2026108.41108.64105.20106.581,238,616106.23
7/10/2026108.94109.00105.29107.021,068,299106.67
7/09/2026105.53107.20104.29106.621,676,325106.28
7/08/2026107.13108.14106.36107.18969,382106.83
7/07/2026109.97111.00107.33108.571,376,004108.22
7/06/2026108.50109.97107.04108.721,844,074108.37
7/02/2026104.88108.90104.52108.842,315,747108.49