Leidos Holdings, Inc.
LDOS · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $143.70 | $145.27 | $141.93 | $144.16 | +0.83% | 1.04M |
| Oct 30, 2026 | $143.44 | $145.14 | $141.16 | $142.98 | +1.39% | 952.32K |
| Oct 29, 2026 | $141.57 | $143.25 | $140.33 | $141.02 | +1.02% | 708.99K |
| Oct 28, 2026 | $138.24 | $140.73 | $137.16 | $139.60 | -0.03% | 903.04K |
| Oct 27, 2026 | $138.44 | $139.79 | $137.51 | $139.64 | -0.16% | 659.25K |
| Oct 26, 2026 | $137.02 | $141.37 | $137.02 | $139.86 | +2.78% | 807.51K |
| Oct 23, 2026 | $133.32 | $136.90 | $132.40 | $136.08 | +1.00% | 1.04M |
| Oct 22, 2026 | $130.54 | $134.92 | $130.38 | $134.73 | +4.26% | 968.39K |
| Oct 21, 2026 | $128.14 | $129.45 | $127.48 | $129.23 | +1.23% | 544.89K |
| Oct 20, 2026 | $126.62 | $128.50 | $126.24 | $127.66 | +1.28% | 1.04M |
| Oct 19, 2026 | $123.97 | $126.71 | $123.69 | $126.05 | +0.96% | 674.11K |
| Oct 16, 2026 | $125.05 | $126.25 | $123.49 | $124.85 | +0.69% | 1.25M |
| Oct 15, 2026 | $122.38 | $124.11 | $122.36 | $124.00 | +2.83% | 820.95K |
| Oct 14, 2026 | $119.50 | $121.15 | $117.84 | $120.59 | +0.74% | 893.83K |
| Oct 13, 2026 | $121.46 | $122.08 | $119.32 | $119.70 | -1.56% | 1.07M |
| Oct 12, 2026 | $122.45 | $123.15 | $120.67 | $121.60 | -0.07% | 643.89K |
| Oct 9, 2026 | $119.20 | $122.42 | $118.41 | $121.68 | +2.06% | 952.20K |
| Oct 8, 2026 | $112.45 | $119.48 | $112.10 | $119.22 | +4.99% | 1.67M |
| Oct 7, 2026 | $115.95 | $116.61 | $112.07 | $113.55 | -2.69% | 1.61M |
| Oct 6, 2026 | $118.02 | $118.77 | $115.80 | $116.69 | -2.31% | 1.20M |
| Oct 5, 2026 | $117.50 | $120.20 | $116.51 | $119.45 | +1.45% | 1.67M |
| Oct 2, 2026 | $121.94 | $121.94 | $117.68 | $117.74 | -3.47% | 892.51K |
| Oct 1, 2026 | $124.01 | $125.40 | $121.95 | $121.97 | +0.11% | 1.08M |
| Sep 30, 2026 | $123.08 | $123.90 | $121.67 | $121.83 | -1.03% | 1.09M |
| Sep 29, 2026 | $121.77 | $125.00 | $121.66 | $123.10 | +0.61% | 1.10M |
| Sep 28, 2026 | $122.99 | $122.99 | $121.11 | $122.35 | -1.02% | 961.27K |
| Sep 25, 2026 | $122.84 | $124.96 | $122.27 | $123.61 | +0.21% | 939.95K |
| Sep 24, 2026 | $124.54 | $125.60 | $123.33 | $123.35 | -1.07% | 1.15M |
| Sep 23, 2026 | $123.91 | $126.19 | $122.99 | $124.69 | +1.12% | 1.56M |
| Sep 22, 2026 | $129.25 | $129.25 | $122.79 | $123.31 | -3.84% | 1.08M |
| Sep 21, 2026 | $127.79 | $129.16 | $126.94 | $128.23 | +0.42% | 1.12M |
| Sep 18, 2026 | $130.50 | $130.84 | $127.25 | $127.69 | -2.50% | 3.28M |
| Sep 17, 2026 | $130.93 | $131.64 | $129.81 | $130.96 | +1.24% | 1.00M |
| Sep 16, 2026 | $128.44 | $131.02 | $128.00 | $129.35 | +0.09% | 1.72M |
| Sep 15, 2026 | $130.49 | $133.93 | $127.58 | $129.24 | -2.70% | 1.05M |
| Sep 14, 2026 | $130.43 | $133.91 | $129.14 | $132.83 | +3.08% | 1.20M |
| Sep 11, 2026 | $129.75 | $129.83 | $126.76 | $128.86 | -0.53% | 1.23M |
| Sep 10, 2026 | $128.61 | $130.79 | $128.07 | $129.55 | +1.10% | 1.11M |
| Sep 9, 2026 | $129.49 | $130.67 | $128.07 | $128.14 | -0.85% | 1.18M |
| Sep 8, 2026 | $131.05 | $132.98 | $128.41 | $129.24 | -2.86% | 1.59M |
| Sep 4, 2026 | $131.48 | $134.58 | $131.00 | $133.05 | +0.52% | 1.08M |
| Sep 3, 2026 | $134.48 | $136.89 | $131.13 | $132.36 | -1.06% | 1.32M |
| Sep 2, 2026 | $138.24 | $138.50 | $133.22 | $133.78 | -3.88% | 1.02M |
| Sep 1, 2026 | $140.49 | $142.48 | $138.08 | $139.18 | -0.73% | 1.20M |
| Aug 31, 2026 | $140.59 | $142.44 | $139.47 | $140.21 | -0.32% | 1.42M |
| Aug 28, 2026 | $140.45 | $141.62 | $138.73 | $140.66 | +0.57% | 950.28K |
| Aug 27, 2026 | $137.83 | $140.58 | $137.07 | $139.86 | +1.77% | 880.53K |
| Aug 26, 2026 | $134.32 | $138.06 | $134.27 | $137.43 | +2.15% | 944.75K |
| Aug 25, 2026 | $137.68 | $137.93 | $134.44 | $134.54 | -2.81% | 1.25M |
| Aug 24, 2026 | $140.91 | $141.12 | $137.95 | $138.43 | -2.09% | 737.19K |
| Aug 21, 2026 | $142.12 | $143.60 | $140.02 | $141.39 | +0.01% | 954.95K |
| Aug 20, 2026 | $145.23 | $146.29 | $140.10 | $141.37 | -3.38% | 1.16M |
| Aug 19, 2026 | $143.56 | $147.33 | $142.52 | $146.31 | +1.97% | 1.17M |
| Aug 18, 2026 | $143.40 | $145.37 | $142.52 | $143.48 | +0.86% | 1.23M |
| Aug 17, 2026 | $143.18 | $143.58 | $141.52 | $142.25 | -1.10% | 1.10M |
| Aug 14, 2026 | $143.00 | $144.35 | $141.19 | $143.83 | +0.86% | 1.39M |
| Aug 13, 2026 | $140.25 | $143.19 | $139.71 | $142.61 | +1.59% | 1.66M |
| Aug 12, 2026 | $138.30 | $140.49 | $138.08 | $140.38 | -0.36% | 1.71M |
| Aug 11, 2026 | $137.88 | $143.16 | $137.35 | $140.89 | +1.29% | 1.89M |
| Aug 10, 2026 | $137.33 | $141.00 | $136.79 | $139.10 | — | 1.88M |
