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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	178.95	180.37	180.37	180.49	178.29	525,900
September 09, 2025	178.25	179.03	179.03	179.18	176.75	751,189
September 08, 2025	178.25	178.41	178.41	178.57	176.34	641,565
September 05, 2025	179.7	179	179	180.17	177.42	559,007
September 04, 2025	177	178.58	178.58	178.58	174.64	1.07M
September 03, 2025	180.77	177.71	177.71	181.05	176.66	615,516
September 02, 2025	180.92	180.89	180.89	181.5	179.36	596,270
August 29, 2025	181.27	180.92	180.92	182.5	180.04	671,029
August 28, 2025	183.08	181.36	181.36	183.5	180.03	592,500
August 27, 2025	181.93	183.39	183.39	183.73	181.35	541,700
August 26, 2025	181.21	182.35	182.35	182.45	180.39	686,217
August 25, 2025	181.6	181.61	181.61	182.37	180.96	477,051
August 22, 2025	180.5	181.74	181.74	183.59	180.3	608,970
August 21, 2025	179.54	180.44	180.44	180.71	179.04	554,900
August 20, 2025	178.65	180.16	180.16	180.77	177.57	636,935
August 19, 2025	177.78	178.74	178.74	179.99	176.5	716,846
August 18, 2025	178.54	178.12	178.12	179.32	177.76	561,712
August 15, 2025	178.51	177.63	177.63	178.7	176.15	849,193
August 14, 2025	181.77	178.44	178.44	182.88	177.59	876,919
August 13, 2025	177.75	181.95	181.95	182.18	177.49	817,125
August 12, 2025	176.65	178.02	178.02	178.15	175.66	826,409
August 11, 2025	176.22	177.14	177.14	178.92	175.88	907,728
August 08, 2025	175.34	176.5	176.5	177.42	174.37	826,664
August 07, 2025	175.48	175.27	175.27	177.18	173.95	1.14M
August 06, 2025	175	174.49	174.49	175.77	170.41	1.75M
August 05, 2025	168.01	172.94	172.94	173.6	164.15	2.22M
August 04, 2025	159.28	160.95	160.95	161.27	158.58	1.3M
August 01, 2025	159.36	159.2	159.2	160.2	156.31	784,367
July 31, 2025	160.78	159.65	159.65	161.9	159.25	871,300
July 30, 2025	161.53	161.05	161.05	162.5	160.09	548,212
July 29, 2025	161.99	161.51	161.51	162.31	160.33	544,143
July 28, 2025	163.22	160.35	160.35	163.71	158.91	961,036
July 25, 2025	163.99	163.25	163.25	164.1	160.57	704,538
July 24, 2025	163.91	163.25	163.25	165.35	162.9	658,001
July 23, 2025	162.01	163.91	163.91	164.12	161.78	605,333
July 22, 2025	161.16	161.28	161.28	162.34	158.77	886,100
July 21, 2025	162.5	160.74	160.74	162.54	160.45	503,400
July 18, 2025	163.35	162.54	162.54	163.94	161.94	466,401
July 17, 2025	161	162.71	162.71	163.2	160.82	563,084
July 16, 2025	159.96	161.04	161.04	161.35	158.64	665,780
July 15, 2025	163.89	160.21	160.21	164.58	160.2	702,041
July 14, 2025	161.81	163.67	163.67	164.68	161	678,232
July 11, 2025	162.06	162.05	162.05	163.13	160.58	556,497
July 10, 2025	162.04	163	163	163.73	161.64	648,180
July 09, 2025	162.33	162.21	162.21	162.66	160.43	754,548
July 08, 2025	163.41	162.09	162.09	164.53	161.75	1.05M
July 07, 2025	165.11	164.46	164.46	165.49	163.56	1.28M
July 03, 2025	163.08	164.56	164.56	165.97	162.66	950,900

Leidos Holdings, Inc. (LDOS) NYSE