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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	186.31	186.49	186.49	189.54	185.55	1.03M
November 20, 2025	191.25	185.66	185.66	193	185.36	808,746
November 19, 2025	188.74	189.18	189.18	190.14	187.22	649,800
November 18, 2025	188.98	189.11	189.11	190.94	187.54	677,700
November 17, 2025	191.05	188.79	188.79	191.65	188.24	597,000
November 14, 2025	191.1	191.41	191.41	191.72	188.94	823,200
November 13, 2025	193.88	191.32	191.32	195.39	190.67	790,100
November 12, 2025	197.5	193.02	193.02	199.55	192.74	876,200
November 11, 2025	196.49	198.25	198.25	200.46	195.51	591,800
November 10, 2025	197.32	196.87	196.87	198.09	194.24	570,300
November 07, 2025	195.13	196.98	196.98	198	193.05	605,700
November 06, 2025	195.07	194.76	194.76	197.78	193.25	684,012
November 05, 2025	199.98	195.07	195.07	202	194.75	1.02M
November 04, 2025	189.65	199.55	199.55	205.77	188.1	1.51M
November 03, 2025	189.94	193.05	193.05	194.12	188.25	1.64M
October 31, 2025	191.01	190.47	190.47	192.8	189.12	749,200
October 30, 2025	188.57	190.92	190.92	192.24	188.08	835,569
October 29, 2025	187.01	188.16	188.16	190.71	186.1	531,500
October 28, 2025	189.11	187.81	187.81	189.77	186.97	581,231
October 27, 2025	189.96	189.11	189.11	190.02	188.23	583,128
October 24, 2025	191.32	189.96	189.96	191.32	183.76	779,704
October 23, 2025	189.07	191.39	191.39	193.23	188.63	813,639
October 22, 2025	192.62	188.47	188.47	193.4	188	832,100
October 21, 2025	190.81	193.16	193.16	193.72	190.5	855,621
October 20, 2025	186.28	190.49	190.49	191.29	185.1	536,689
October 17, 2025	184.26	184.51	184.51	185.76	180.45	774,800

Leidos Holdings, Inc. (LDOS) NYSE