Leidos Holdings, Inc. LDOS
NYSE · United States · Technology Services
$121.83-1.27 (-1.03%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $121.83 | -1.03% | $123.08 | $123.90 | $121.67 | 1.07M |
| 2026-09-29 | $123.10 | +0.61% | $121.77 | $125.00 | $121.66 | 1.10M |
| 2026-09-28 | $122.35 | -1.02% | $122.99 | $122.99 | $121.11 | 961.20K |
| 2026-09-25 | $123.61 | +0.21% | $122.84 | $124.96 | $122.27 | 939.80K |
| 2026-09-24 | $123.35 | -1.07% | $124.54 | $125.60 | $123.33 | 1.15M |
| 2026-09-23 | $124.69 | +1.12% | $123.91 | $126.19 | $122.99 | 1.56M |
| 2026-09-22 | $123.31 | -3.84% | $129.25 | $129.25 | $122.79 | 1.08M |
| 2026-09-21 | $128.23 | +0.42% | $127.79 | $129.16 | $126.94 | 1.12M |
| 2026-09-18 | $127.69 | -2.50% | $130.50 | $130.84 | $127.25 | 3.28M |
| 2026-09-17 | $130.96 | +1.24% | $130.93 | $131.64 | $129.81 | 1.00M |
| 2026-09-16 | $129.35 | +0.09% | $128.44 | $131.02 | $128.00 | 1.72M |
| 2026-09-15 | $129.24 | -2.70% | $130.49 | $133.93 | $127.58 | 1.05M |
| 2026-09-14 | $132.83 | +3.08% | $130.43 | $133.91 | $129.14 | 1.20M |
| 2026-09-11 | $128.86 | -0.53% | $129.75 | $129.83 | $126.76 | 1.23M |
| 2026-09-10 | $129.55 | +1.10% | $128.61 | $130.79 | $128.07 | 1.11M |
| 2026-09-09 | $128.14 | -0.85% | $129.49 | $130.67 | $128.07 | 1.18M |
| 2026-09-08 | $129.24 | -2.86% | $131.05 | $132.98 | $128.41 | 1.59M |
| 2026-09-04 | $133.05 | +0.52% | $131.48 | $134.58 | $131.00 | 1.08M |
| 2026-09-03 | $132.36 | -1.06% | $134.48 | $136.89 | $131.13 | 1.32M |
| 2026-09-02 | $133.78 | -3.88% | $138.24 | $138.50 | $133.22 | 1.02M |
| 2026-09-01 | $139.18 | -0.73% | $140.49 | $142.48 | $138.08 | 1.20M |
| 2026-08-31 | $140.21 | -0.32% | $140.59 | $142.44 | $139.47 | 1.42M |
| 2026-08-28 | $140.66 | +0.57% | $140.45 | $141.62 | $138.73 | 950.20K |
| 2026-08-27 | $139.86 | +1.77% | $137.83 | $140.58 | $137.07 | 880.30K |
| 2026-08-26 | $137.43 | +2.15% | $134.32 | $138.06 | $134.27 | 944.50K |
| 2026-08-25 | $134.54 | -2.81% | $137.68 | $137.93 | $134.44 | 1.25M |
| 2026-08-24 | $138.43 | -2.09% | $140.91 | $141.12 | $137.95 | 737.10K |
| 2026-08-21 | $141.39 | +0.01% | $142.12 | $143.60 | $140.02 | 954.90K |
| 2026-08-20 | $141.37 | -3.38% | $145.23 | $146.29 | $140.10 | 1.16M |
| 2026-08-19 | $146.31 | +1.97% | $143.56 | $147.33 | $142.52 | 1.17M |
| 2026-08-18 | $143.48 | +0.86% | $143.40 | $145.37 | $142.52 | 1.23M |
| 2026-08-17 | $142.25 | -1.10% | $143.18 | $143.58 | $141.52 | 1.10M |
| 2026-08-14 | $143.83 | +0.86% | $143.00 | $144.35 | $141.19 | 1.39M |
| 2026-08-13 | $142.61 | +1.59% | $140.25 | $143.19 | $139.71 | 1.66M |
| 2026-08-12 | $140.38 | -0.36% | $138.30 | $140.49 | $138.08 | 1.71M |
| 2026-08-11 | $140.89 | +1.29% | $137.88 | $143.16 | $137.35 | 1.89M |
| 2026-08-10 | $139.10 | +1.11% | $137.33 | $141.00 | $136.79 | 1.88M |
| 2026-08-07 | $137.57 | +1.71% | $133.23 | $137.75 | $132.71 | 1.96M |
| 2026-08-06 | $135.26 | +6.63% | $129.63 | $135.50 | $128.05 | 2.01M |
| 2026-08-05 | $126.85 | -2.87% | $129.64 | $132.02 | $126.67 | 2.48M |
| 2026-08-04 | $130.60 | +10.01% | $124.96 | $132.07 | $124.96 | 2.83M |
| 2026-08-03 | $118.72 | +2.70% | $117.69 | $119.47 | $116.84 | 1.84M |
| 2026-07-31 | $115.60 | +2.84% | $111.14 | $115.74 | $111.00 | 1.18M |
| 2026-07-30 | $112.41 | -1.71% | $112.75 | $113.15 | $110.28 | 1.15M |
| 2026-07-29 | $114.37 | -3.37% | $117.75 | $117.82 | $113.98 | 1.42M |
| 2026-07-28 | $118.36 | +2.97% | $116.16 | $119.18 | $116.14 | 1.50M |
| 2026-07-27 | $114.95 | +2.51% | $112.35 | $115.56 | $112.06 | 1.39M |
| 2026-07-24 | $112.14 | +1.64% | $112.01 | $115.82 | $111.50 | 1.19M |
| 2026-07-23 | $110.33 | +2.86% | $107.68 | $111.30 | $107.25 | 1.22M |
| 2026-07-22 | $107.26 | +2.23% | $106.49 | $107.54 | $105.76 | 1.00M |
| 2026-07-21 | $104.92 | -1.96% | $104.60 | $106.12 | $103.90 | 1.54M |
| 2026-07-20 | $107.02 | +0.51% | $106.19 | $107.64 | $105.01 | 1.73M |
| 2026-07-17 | $106.48 | -1.67% | $108.68 | $110.91 | $105.75 | 2.09M |
| 2026-07-16 | $108.29 | +0.07% | $108.80 | $109.66 | $107.27 | 1.57M |
| 2026-07-15 | $108.21 | +1.55% | $107.00 | $110.00 | $107.00 | 1.24M |
| 2026-07-14 | $106.56 | -0.02% | $104.02 | $108.06 | $104.01 | 1.06M |
| 2026-07-13 | $106.58 | -0.41% | $108.41 | $108.64 | $105.21 | 1.24M |
| 2026-07-10 | $107.02 | +0.38% | $108.94 | $109.00 | $105.29 | 1.07M |
| 2026-07-09 | $106.62 | -0.52% | $105.53 | $107.20 | $104.29 | 1.68M |
| 2026-07-08 | $107.18 | -1.28% | $107.13 | $108.14 | $106.36 | 969.40K |
| 2026-07-07 | $108.57 | -0.14% | $109.97 | $111.00 | $107.33 | 1.38M |
| 2026-07-06 | $108.72 | -0.11% | $108.50 | $109.97 | $107.04 | 1.84M |
| 2026-07-02 | $108.84 | +5.60% | $104.88 | $108.90 | $104.52 | 2.32M |
| 2026-07-01 | $103.07 | +0.10% | $103.89 | $105.81 | $103.05 | 1.65M |
| 2026-06-30 | $102.97 | +2.52% | $100.00 | $104.25 | $98.86 | 1.99M |
| 2026-06-29 | $100.44 | -1.30% | $102.30 | $103.67 | $99.63 | 2.65M |
| 2026-06-26 | $101.76 | +1.76% | $99.75 | $102.54 | $99.53 | 2.47M |
| 2026-06-25 | $100.00 | -4.14% | $103.71 | $105.39 | $99.65 | 1.60M |
| 2026-06-24 | $104.32 | -1.69% | $106.05 | $107.07 | $103.50 | 1.43M |
| 2026-06-23 | $106.11 | +1.21% | $106.55 | $106.86 | $104.25 | 1.75M |
| 2026-06-22 | $104.84 | -2.13% | $105.31 | $105.67 | $101.09 | 3.06M |
| 2026-06-18 | $107.12 | -1.43% | $109.02 | $109.50 | $106.08 | 6.87M |
| 2026-06-17 | $108.67 | -4.32% | $110.43 | $111.83 | $108.00 | 2.53M |
| 2026-06-16 | $113.58 | -0.89% | $114.02 | $116.13 | $113.51 | 1.86M |
| 2026-06-15 | $114.60 | -6.19% | $121.16 | $121.91 | $113.28 | 2.58M |
| 2026-06-12 | $122.16 | +0.07% | $123.00 | $124.50 | $121.45 | 1.20M |
| 2026-06-11 | $122.08 | +0.32% | $121.61 | $123.81 | $121.34 | 746.10K |
| 2026-06-10 | $121.69 | -1.48% | $123.52 | $124.60 | $121.44 | 1.29M |
| 2026-06-09 | $123.52 | +0.59% | $122.50 | $124.55 | $121.88 | 896.90K |
| 2026-06-08 | $122.80 | -1.31% | $123.44 | $125.00 | $122.15 | 1.03M |
| 2026-06-05 | $124.43 | -0.11% | $126.06 | $127.20 | $124.02 | 1.26M |
| 2026-06-04 | $124.57 | +0.18% | $126.64 | $128.23 | $124.06 | 1.09M |
| 2026-06-03 | $124.35 | -1.95% | $123.56 | $125.94 | $121.85 | 1.25M |
| 2026-06-02 | $126.82 | -0.70% | $126.00 | $127.66 | $123.25 | 1.51M |
| 2026-06-01 | $127.72 | -0.06% | $129.10 | $131.14 | $127.69 | 1.29M |
| 2026-05-29 | $127.80 | -2.88% | $131.40 | $132.23 | $127.00 | 2.60M |
| 2026-05-28 | $131.59 | +0.74% | $130.00 | $134.47 | $129.65 | 1.41M |
| 2026-05-27 | $130.62 | +1.95% | $128.00 | $132.57 | $127.52 | 1.45M |
| 2026-05-26 | $128.12 | +1.67% | $125.47 | $128.38 | $124.00 | 1.22M |
| 2026-05-22 | $126.01 | +2.41% | $123.39 | $126.98 | $123.00 | 774.90K |