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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	186.14	184.41	184.41	187.36	183.99	628,440
October 15, 2025	187.67	186.57	186.57	189.28	184.29	496,018
October 14, 2025	185.17	187.27	187.27	188.8	184.31	512,800
October 13, 2025	188.1	185.94	185.94	188.38	185.52	781,052
October 10, 2025	194.47	188.03	188.03	194.8	187.82	763,550
October 09, 2025	198.18	194.05	194.05	198.61	193.85	674,488
October 08, 2025	198	198.23	198.23	198.56	195.64	779,849
October 07, 2025	198.95	197	197	199.28	196.39	669,000
October 06, 2025	195.58	198.04	198.04	198.81	195	885,701
October 03, 2025	192.81	195.58	195.58	197.46	192	868,255
October 02, 2025	191.25	192.89	192.89	193.64	190.06	744,813
October 01, 2025	186.81	191.63	191.63	191.66	186.81	956,209
September 30, 2025	186.21	188.96	188.96	189.74	186.06	844,537
September 29, 2025	186.22	185.61	185.61	187.5	184.09	847,130
September 26, 2025	183.35	184.9	184.9	185.85	181.44	838,215
September 25, 2025	187.29	182.36	182.36	188.37	179.2	1.04M
September 24, 2025	188.33	187.4	187.4	189.21	186.91	727,415
September 23, 2025	188.52	187.11	187.11	190.68	185.12	778,722
September 22, 2025	186.89	187.87	187.87	188.28	183.39	753,600
September 19, 2025	187.76	187.45	187.45	188.9	186.51	3.13M
September 18, 2025	183.31	187.15	187.15	187.57	181.29	832,427
September 17, 2025	182.59	183.8	183.8	185	181.08	710,600
September 16, 2025	182.56	182.58	182.58	183.79	180.84	904,500
September 15, 2025	182.26	182.73	182.73	184.38	181.84	746,100
September 12, 2025	184.82	183.86	183.46	185.46	183.72	541,400
September 11, 2025	181	185.13	185.13	185.92	180.71	851,339

Leidos Holdings, Inc. (LDOS) NYSE