Leidos Holdings, Inc. - LDOS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	175.03	173.5	173.5	175.22	171.55	936,736
February 19, 2026	170.7	176.27	176.27	177.42	170.05	1.37M
February 18, 2026	163.44	171.53	171.53	172.02	161.05	2.09M
February 17, 2026	178.27	161.53	161.53	179.2	161.53	2.6M
February 13, 2026	172.34	176.3	176.3	176.65	171.88	997,295
February 12, 2026	175.22	171.44	171.44	179.47	169.18	1.48M
February 11, 2026	195.99	173	173	195.99	172.51	1.52M
February 10, 2026	193.54	194.72	194.72	195.31	191.3	544,647
February 09, 2026	194.32	194.58	194.58	195.94	193.22	659,800
February 06, 2026	187.66	192.99	192.99	194.28	186.38	736,168
February 05, 2026	187.95	186.08	186.08	190.87	185.36	1.02M
February 04, 2026	189.28	188.44	188.44	191	186.82	877,116
February 03, 2026	187.97	189.79	189.79	190.45	185.83	868,035
February 02, 2026	187.54	188.04	188.04	188.63	185.85	697,883
January 30, 2026	185.67	188.28	188.28	188.39	184.69	946,327
January 29, 2026	188.46	187.19	187.19	190.41	185.69	585,751
January 28, 2026	185.85	187.77	187.77	188.21	184	599,002
January 27, 2026	188.69	187.15	187.15	189.3	186.43	804,941
January 26, 2026	193	189.5	189.5	193	185.9	844,690
January 23, 2026	194.99	191.23	191.23	198	190.18	659,454
January 22, 2026	192.7	193.45	193.45	196.06	189.67	860,900
January 21, 2026	191.36	192.12	192.12	193.61	189.24	920,800
January 20, 2026	193.49	190.92	190.92	195.52	190.8	766,361
January 16, 2026	192.22	194.7	194.7	194.73	190.81	889,006
January 15, 2026	190.39	193.36	193.36	193.51	189	1.1M
January 14, 2026	196.04	190.82	190.82	197.15	188.26	1.32M
January 13, 2026	196.77	195.96	195.96	199.09	195.06	974,741
January 12, 2026	198.8	195.6	195.6	200.66	194.9	965,510
January 09, 2026	193.68	198.34	198.34	201	193.65	994,904
January 08, 2026	198	195.22	195.22	205	187.76	1.77M
January 07, 2026	198.88	196.61	196.61	202.23	196.05	1.15M
January 06, 2026	195.2	197.5	197.5	197.89	194.65	538,187
January 05, 2026	185.23	195.49	195.49	196.4	184	1.2M
January 02, 2026	180.29	183.47	183.47	183.78	178.81	523,415
December 31, 2025	182.53	180.4	180.4	183.06	180.32	649,311
December 30, 2025	185.04	183.35	183.35	185.66	182.46	658,260
December 29, 2025	185.82	185.49	185.49	186.86	184.2	314,900
December 26, 2025	187.11	185.86	185.86	187.42	185.3	277,954
December 24, 2025	186.32	186.63	186.63	187.5	185.61	272,700
December 23, 2025	185.98	186.32	186.32	187.35	184.64	553,791
December 22, 2025	185.19	186.04	186.04	187.38	184.14	700,435
December 19, 2025	181.29	184.68	184.68	184.78	180.29	2.42M
December 18, 2025	182.22	181.19	181.19	183.57	180.63	886,829
December 17, 2025	180.63	181.36	181.36	183.61	180	470,608
December 16, 2025	185.86	182.16	182.16	186.5	180.74	506,916
December 15, 2025	188.36	185.95	185.95	189.73	184.88	955,041
December 12, 2025	190.53	189.73	189.73	191.53	187.11	1.15M
December 11, 2025	189.05	190.53	190.53	191.54	187.4	651,115
December 10, 2025	184.16	188.31	188.31	189.41	184.01	763,841
December 09, 2025	185.61	184.95	184.95	186.98	184.68	872,955
December 08, 2025	187.33	185.62	185.62	187.33	184.42	887,600
December 05, 2025	191.62	186.82	186.82	191.62	183.91	917,394
December 04, 2025	189.04	192.42	192.42	196.56	189.04	657,761
December 03, 2025	187.84	188.44	188.44	189.08	186.8	585,300
December 02, 2025	189.11	187.07	187.07	189.98	186.27	764,872
December 01, 2025	190.46	188.42	188.42	191.73	188.33	769,947
November 28, 2025	190.85	191.1	191.1	191.67	190.3	379,600
November 26, 2025	191.8	190.36	190.36	192.92	190.19	760,927
November 25, 2025	187.86	191.5	191.5	192.13	187.48	872,793
November 24, 2025	185.81	186.81	186.81	187.75	183.85	1.27M

Leidos Holdings, Inc. (LDOS) NYSE