Dark

LDOS
Leidos Holdings, Inc.
stock NYSE

At Close

Jul 17, 2026 3:59:58 PM EDT

106.41USD-1.736%(-1.88)2,094,453

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2026 8:45:30 AM EDT

108.99USD+0.646%(+0.70)391

After-hours

Jul 17, 2026 4:10:30 PM EDT

106.48USD+0.066%(+0.07)428,782

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	108.6800	110.910000	105.7450	106.4800	-1.671%	2,094,453	0.000%
2026-07-16	108.8000	109.660000	107.2701	108.2900	+0.074%	1,574,569	-1.671%
2026-07-15	107.0000	110.000000	107.0000	108.2100	+1.548%	1,238,366	-1.599%
2026-07-14	104.0200	108.060000	104.0100	106.5600	-0.019%	1,059,310	-0.075%
2026-07-13	108.4100	108.640000	105.2050	106.5800	-0.411%	1,238,763	-0.094%
2026-07-10	108.9400	109.000000	105.2900	107.0200	+0.375%	1,068,257	-0.505%
2026-07-09	105.5300	107.200000	104.2900	106.6200	-0.522%	1,676,334	-0.131%
2026-07-08	107.1300	108.140000	106.3591	107.1800	-1.280%	969,398	-0.653%
2026-07-07	109.9700	111.000000	107.3300	108.5700	-0.138%	1,376,129	-1.925%
2026-07-06	108.5000	109.970000	107.0401	108.7200	-0.110%	1,844,136	-2.060%
2026-07-02	104.8800	108.900000	104.5200	108.8400	+5.598%	2,315,747	-2.168%
2026-07-01	103.8900	105.810000	103.0500	103.0700	+0.097%	1,645,312	+3.308%
2026-06-30	100.0000	104.249900	98.8600	102.9700	+2.519%	1,988,136	+3.409%
2026-06-29	102.3000	103.670000	99.6300	100.4400	-1.297%	2,650,087	+6.014%
2026-06-26	99.7500	102.535000	99.5300	101.7600	+1.760%	2,474,017	+4.638%
2026-06-25	103.7100	105.390000	99.6500	100.0000	-4.141%	1,602,699	+6.480%
2026-06-24	106.0500	107.070000	103.5000	104.3200	-1.687%	1,426,855	+2.071%
2026-06-23	106.5500	106.860000	104.2500	106.1100	+1.211%	1,754,662	+0.349%
2026-06-22	105.3100	105.665000	101.0910	104.8400	-2.128%	3,058,475	+1.564%
2026-06-18	109.0200	109.500000	106.0800	107.1200	-1.426%	6,872,610	-0.597%
2026-06-17	110.4300	111.825000	108.0000	108.6700	-4.323%	2,530,748	-2.015%
2026-06-16	114.0200	116.130000	113.5100	113.5800	-0.890%	1,863,182	-6.251%
2026-06-15	121.1600	121.910000	113.2800	114.6000	-6.189%	2,581,669	-7.086%
2026-06-12	123.0000	124.500000	121.4500	122.1600	+0.066%	1,199,172	-12.836%
2026-06-11	121.6100	123.810000	121.3400	122.0800	+0.320%	746,094	-12.779%
2026-06-10	123.5200	124.600000	121.4400	121.6900	-1.482%	1,285,521	-12.499%
2026-06-09	122.5000	124.550000	121.8750	123.5200	+0.586%	896,939	-13.795%
2026-06-08	123.4400	125.000000	122.1500	122.8000	-1.310%	1,028,698	-13.290%
2026-06-05	126.0600	127.200000	124.0200	124.4300	-0.112%	1,258,734	-14.426%
2026-06-04	126.6400	128.225000	124.0600	124.5700	+0.177%	1,092,630	-14.522%
2026-06-03	123.5600	125.940000	121.8500	124.3500	-1.948%	1,245,413	-14.371%
2026-06-02	126.0000	127.660000	123.2500	126.8200	-0.705%	1,506,778	-16.038%
2026-06-01	129.1000	131.142500	127.6900	127.7200	-0.063%	1,290,104	-16.630%
2026-05-29	131.4000	132.230000	127.0000	127.8000	-2.880%	2,607,437	-16.682%
2026-05-28	130.0000	134.470000	129.6500	131.5900	+0.743%	1,406,513	-19.082%
2026-05-27	128.0000	132.570000	127.5150	130.6200	+1.951%	1,454,013	-18.481%
2026-05-26	125.4700	128.383000	124.0000	128.1200	+1.674%	1,223,314	-16.890%
2026-05-22	123.3900	126.980000	123.0000	126.0100	+2.414%	775,062	-15.499%
2026-05-21	123.3600	124.170000	121.2000	123.0400	-1.085%	847,610	-13.459%
2026-05-20	125.0900	125.120000	122.3800	124.3900	-1.246%	1,115,545	-14.398%
2026-05-19	125.0600	127.440000	124.0200	125.9600	+0.897%	907,341	-15.465%
2026-05-18	123.3400	125.930000	122.6400	124.8400	+0.930%	1,285,306	-14.707%
2026-05-15	126.4200	127.710000	122.7500	123.6900	-1.481%	1,242,775	-13.914%
2026-05-14	124.5400	126.690000	123.5200	125.5500	+1.111%	989,752	-15.189%
2026-05-13	126.6200	127.742000	121.5300	124.1700	-3.287%	1,589,574	-14.247%
2026-05-12	128.9600	130.950000	126.6000	128.3900	+0.556%	2,306,957	-17.065%
2026-05-11	128.6800	129.990000	125.3400	127.6800	-1.868%	1,890,280	-16.604%
2026-05-08	131.1200	131.120000	127.8650	130.1100	-0.876%	1,515,839	-18.162%
2026-05-07	133.8400	135.500000	130.0000	131.2600	-2.698%	1,447,320	-18.879%
2026-05-06	135.9000	136.530000	129.3550	134.9000	-1.669%	2,230,509	-21.067%
2026-05-05	152.3500	153.900000	137.1100	137.1900	-7.809%	2,252,444	-22.385%
2026-05-04	148.7500	152.365000	148.4900	148.8100	-0.281%	2,071,844	-28.446%
2026-05-01	150.0000	150.800000	148.5550	149.2300	+0.007%	1,163,491	-28.647%
2026-04-30	145.4900	149.560000	144.9100	149.2200	+2.269%	853,662	-28.642%
2026-04-29	146.1600	147.290000	144.9000	145.9100	-0.164%	785,795	-27.024%
2026-04-28	145.8800	147.180000	143.0500	146.1500	+1.324%	870,010	-27.143%
2026-04-27	146.4700	147.860000	143.3900	144.2400	-1.246%	627,477	-26.179%
2026-04-24	146.7500	146.800000	144.1800	146.0600	-1.043%	798,117	-27.098%
2026-04-23	150.7200	150.720000	146.4500	147.6000	-2.064%	1,047,033	-27.859%
2026-04-22	154.2100	154.615000	149.9800	150.7100	-1.625%	877,538	-29.348%
2026-04-21	153.8400	156.205000	152.8300	153.2000	-1.046%	700,755	-30.496%
2026-04-20	155.7300	157.000000	153.8300	154.8200	-0.226%	609,442	-31.223%
2026-04-17	156.7600	157.725000	154.0500	155.1700	-0.831%	1,043,616	-31.378%
2026-04-16	159.7300	160.790000	155.9600	156.4700	-1.616%	767,239	-31.949%
2026-04-15	156.5400	159.685000	156.1000	159.0400	+1.838%	814,787	-33.048%
2026-04-14	157.9300	158.389200	156.0350	156.1700	-0.901%	862,901	-31.818%
2026-04-13	155.1900	157.940000	153.6000	157.5900	+3.081%	1,220,599	-32.432%
2026-04-10	155.1700	156.810000	151.1100	152.8800	-1.767%	805,450	-30.351%
2026-04-09	160.1300	160.135000	155.5800	155.6300	-3.119%	645,182	-31.581%
2026-04-08	158.0600	162.000000	157.6900	160.6400	+1.114%	789,493	-33.715%
2026-04-07	159.2100	160.380000	157.7800	158.8700	-0.376%	635,123	-32.977%
2026-04-06	158.5200	159.990000	157.8000	159.4700	+0.409%	646,843	-33.229%
2026-04-02	155.1900	159.260000	154.0800	158.8200	+1.801%	688,972	-32.956%
2026-04-01	154.4800	157.349900	154.4800	156.0100	+0.315%	852,870	-31.748%
2026-03-31	156.0200	158.490000	154.3800	155.5200	+0.863%	997,762	-31.533%
2026-03-30	157.1000	157.402200	152.7350	154.1900	-0.862%	1,023,004	-30.942%
2026-03-27	157.5000	157.500000	154.9700	155.5300	-1.301%	675,360	-31.537%
2026-03-26	158.0500	159.870000	156.8500	157.5800	-0.818%	611,291	-32.428%
2026-03-25	160.0000	161.010000	156.8200	158.8800	-0.069%	714,340	-32.981%
2026-03-24	161.1300	163.270000	157.2500	158.9900	-2.184%	1,158,443	-33.027%
2026-03-23	166.4400	167.980000	162.5100	162.5400	-2.008%	1,290,367	-34.490%
2026-03-20	164.7000	166.820000	164.7000	165.8700	-0.048%	4,464,547	-35.805%
2026-03-19	165.9300	167.115000	165.0000	165.9500	-0.480%	989,384	-35.836%
2026-03-18	168.7900	170.290000	166.6400	166.7500	-1.320%	948,038	-36.144%
2026-03-17	168.3100	170.602000	166.4000	168.9800	+0.914%	1,058,362	-36.987%
2026-03-16	172.5200	172.775000	166.3100	167.4500	-3.687%	1,342,670	-36.411%
2026-03-13	174.9800	175.400000	172.4700	173.8600	+0.029%	791,644	-38.755%
2026-03-12	173.3100	175.680000	172.1600	173.8100	+0.254%	1,152,802	-38.738%
2026-03-11	171.9000	175.820000	170.5200	173.3700	+0.499%	933,301	-38.582%
2026-03-10	177.9400	177.940000	170.0300	172.5100	-3.916%	1,313,544	-38.276%
2026-03-09	177.1800	180.010000	174.0300	179.5400	+0.928%	926,761	-40.693%
2026-03-06	175.6500	179.130000	174.2570	177.8900	+1.269%	978,415	-40.143%
2026-03-05	175.4800	176.890000	173.2300	175.6600	-0.589%	1,046,657	-39.383%
2026-03-04	180.6500	181.000000	176.5200	176.7000	-2.187%	1,290,954	-39.740%
2026-03-03	177.1700	181.130000	176.0900	180.6500	+0.697%	1,810,180	-41.057%
2026-03-02	177.0000	179.540000	174.7500	179.4000	+2.456%	1,579,633	-40.647%
2026-02-27	174.7700	177.000000	173.6200	175.1000	-0.432%	1,591,058	-39.189%
2026-02-26	172.0100	176.490000	170.7050	175.8600	+3.514%	1,367,143	-39.452%
2026-02-25	174.9700	175.440000	168.1500	169.8900	-2.435%	1,483,315	-37.324%
2026-02-24	171.9400	174.800000	171.5000	174.1300	+1.238%	1,511,587	-38.850%
2026-02-23	172.1800	174.000000	170.6000	172.0000	-0.865%	1,112,911	-38.093%
2026-02-20	175.0300	175.220000	171.5500	173.5000	-1.571%	936,736	-38.628%
2026-02-19	170.7000	177.420000	170.0500	176.2700	+2.763%	1,365,539	-39.593%
2026-02-18	163.4400	172.020000	161.0500	171.5300	+6.191%	2,091,955	-37.923%
2026-02-17	178.2700	179.200000	161.5300	161.5300	-8.378%	2,595,907	-34.080%
2026-02-13	172.3400	176.650000	171.6400	176.3000	+2.835%	1,258,563	-39.603%
2026-02-12	175.2200	179.470000	169.1800	171.4400	-0.902%	1,477,378	-37.891%
2026-02-11	194.7200	196.000000	172.4500	173.0000	-11.154%	1,526,538	-38.451%
2026-02-10	194.5700	195.340000	191.2150	194.7200	+0.072%	764,101	-45.316%
2026-02-09	194.3200	195.940000	193.2200	194.5800	+0.824%	659,789	-45.277%
2026-02-06	187.6600	194.280000	186.3800	192.9900	+3.713%	736,168	-44.826%
2026-02-05	187.9500	190.870500	185.3600	186.0800	-1.252%	1,019,630	-42.777%
2026-02-04	189.2800	191.000000	186.8201	188.4400	-0.711%	877,116	-43.494%
2026-02-03	187.9700	190.450000	185.8300	189.7900	+0.931%	868,035	-43.896%
2026-02-02	187.5400	188.631400	185.8500	188.0400	-0.127%	697,883	-43.374%
2026-01-30	185.6700	188.390000	184.6900	188.2800	+0.582%	946,327	-43.446%
2026-01-29	188.4600	190.410000	185.6900	187.1900	-0.309%	585,716	-43.117%
2026-01-28	185.8500	188.205000	184.0000	187.7700	+0.331%	599,002	-43.292%
2026-01-27	188.6900	189.300000	186.4300	187.1500	-1.240%	804,941	-43.104%
2026-01-26	193.0000	193.000000	185.9000	189.5000	-0.905%	842,991	-43.810%
2026-01-23	194.9900	198.000000	190.1800	191.2300	-1.148%	659,426	-44.318%
2026-01-22	192.7000	196.059900	189.6700	193.4500	+0.692%	860,856	-44.957%
2026-01-21	191.3600	193.610000	189.2400	192.1200	+0.629%	920,767	-44.576%
2026-01-20	193.4900	195.515000	190.8000	190.9200	-1.941%	766,364	-44.228%
2026-01-16	192.2200	194.730000	190.8100	194.7000	+0.693%	888,961	-45.311%
2026-01-15	190.3900	193.510000	189.0000	193.3600	+1.331%	1,095,718	-44.932%
2026-01-14	196.0400	197.150000	188.2600	190.8200	-2.623%	1,319,147	-44.199%
2026-01-13	196.7700	199.090000	195.0600	195.9600	+0.184%	974,447	-45.662%
2026-01-12	198.8000	200.660000	194.9000	195.6000	-1.381%	965,510	-45.562%
2026-01-09	193.6800	200.999900	193.6500	198.3400	+1.598%	962,415	-46.314%
2026-01-08	198.0000	205.000000	187.7600	195.2200	-0.707%	1,851,347	-45.456%
2026-01-07	198.8800	202.230000	195.9800	196.6100	-0.451%	1,148,311	-45.842%
2026-01-06	195.2000	197.930000	194.6500	197.5000	+1.028%	747,440	-46.086%
2026-01-05	185.2300	196.399900	184.0000	195.4900	+6.551%	1,197,581	-45.532%
2026-01-02	179.6000	183.780000	178.8100	183.4700	+1.702%	654,375	-41.963%
2025-12-31	182.5300	183.055000	180.3200	180.4000	-1.609%	649,311	-40.976%
2025-12-30	185.0400	185.664000	182.4600	183.3500	-1.154%	658,260	-41.925%
2025-12-29	185.8200	186.860000	184.2000	185.4900	-0.199%	314,888	-42.595%
2025-12-26	187.1100	187.420000	185.3000	185.8600	-0.413%	277,974	-42.710%
2025-12-24	186.3200	187.500000	185.6100	186.6300	+0.166%	272,699	-42.946%
2025-12-23	185.9800	187.350000	184.6401	186.3200	+0.151%	553,791	-42.851%
2025-12-22	185.1900	187.380000	184.1400	186.0400	+0.736%	700,435	-42.765%
2025-12-19	181.2900	184.780000	180.2900	184.6800	+1.926%	2,420,904	-42.344%
2025-12-18	182.2200	183.570000	180.6250	181.1900	-0.094%	886,829	-41.233%
2025-12-17	181.0600	183.609900	180.0000	181.3600	-0.439%	852,480	-41.288%
2025-12-16	185.8600	186.500000	180.7400	182.1600	-2.038%	882,166	-41.546%
2025-12-15	188.3600	189.730000	184.8800	185.9500	-1.992%	955,041	-42.737%
2025-12-12	190.5300	191.530000	187.1100	189.7300	-0.420%	1,152,346	-43.878%
2025-12-11	189.0500	191.540000	187.4000	190.5300	+1.179%	659,800	-44.114%
2025-12-10	184.1600	189.410000	184.0100	188.3100	+1.817%	770,133	-43.455%
2025-12-09	185.6100	186.980000	184.6800	184.9500	-0.361%	872,955	-42.428%
2025-12-08	187.3300	187.330000	184.4200	185.6200	-0.642%	887,595	-42.635%
2025-12-05	191.6200	191.620000	183.9100	186.8200	-2.910%	917,394	-43.004%
2025-12-04	189.0400	196.560000	189.0400	192.4200	+2.112%	782,926	-44.663%
2025-12-03	187.8400	189.075000	186.8000	188.4400	+0.732%	585,334	-43.494%
2025-12-02	189.1100	189.980000	186.2700	187.0700	-0.716%	764,872	-43.080%
2025-12-01	190.4600	191.730000	188.3300	188.4200	-1.402%	769,947	-43.488%
2025-11-28	190.8500	191.670000	190.2957	191.1000	+0.389%	379,578	-44.280%
2025-11-26	191.8000	192.920000	190.1850	190.3600	-0.595%	760,927	-44.064%
2025-11-25	187.9000	192.130000	187.4800	191.5000	+2.511%	872,794	-44.397%
2025-11-24	185.8100	187.745000	183.8500	186.8100	+0.172%	1,267,361	-43.001%
2025-11-21	186.3100	189.539805	185.5500	186.4900	+0.447%	1,026,058	-42.903%
2025-11-20	191.2500	192.999000	185.3550	185.6600	-1.861%	808,746	-42.648%
2025-11-19	188.7400	190.140000	187.2200	189.1800	+0.037%	649,782	-43.715%
2025-11-18	188.9800	190.935000	187.5400	189.1100	+0.170%	677,698	-43.694%
2025-11-17	191.0500	191.650000	188.2400	188.7900	-1.369%	596,955	-43.599%
2025-11-14	191.1000	191.720000	188.9406	191.4100	+0.047%	823,402	-44.371%
2025-11-13	193.8800	195.390000	190.6700	191.3200	-0.881%	790,145	-44.345%
2025-11-12	197.5000	199.550000	192.7400	193.0200	-2.638%	876,220	-44.835%
2025-11-11	196.4900	200.460000	195.5100	198.2500	+0.701%	591,881	-46.290%
2025-11-10	197.3200	198.085000	194.2400	196.8700	-0.056%	570,341	-45.914%
2025-11-07	195.1300	198.000000	193.0500	196.9800	+1.140%	605,676	-45.944%
2025-11-06	195.0700	197.780000	193.2500	194.7600	-0.159%	684,012	-45.328%
2025-11-05	199.9800	202.000000	194.7500	195.0700	-2.245%	1,018,602	-45.414%
2025-11-04	189.6500	205.770000	188.1000	199.5500	+3.367%	1,509,540	-46.640%
2025-11-03	189.9400	194.120000	188.2500	193.0500	+1.355%	1,639,456	-44.843%
2025-10-31	191.0100	192.799900	189.1200	190.4700	-0.236%	749,197	-44.096%
2025-10-30	188.5700	192.235000	188.0750	190.9200	+1.467%	835,569	-44.228%
2025-10-29	187.0100	190.710000	186.1000	188.1600	+0.186%	531,497	-43.410%
2025-10-28	189.1100	189.770000	186.9682	187.8100	-0.687%	581,231	-43.304%
2025-10-27	189.9600	190.020000	188.2300	189.1100	-0.447%	583,128	-43.694%
2025-10-24	191.3200	191.320000	183.7600	189.9600	-0.747%	779,704	-43.946%
2025-10-23	189.0700	193.230000	188.6300	191.3900	+1.549%	813,639	-44.365%
2025-10-22	192.6200	193.395000	188.0000	188.4700	-2.428%	832,051	-43.503%
2025-10-21	190.8100	193.720000	190.5000	193.1600	+1.402%	855,621	-44.875%
2025-10-20	186.2800	191.290000	185.1000	190.4900	+3.241%	536,610	-44.102%
2025-10-17	184.2600	185.760000	180.4500	184.5100	+0.054%	774,769	-42.290%
2025-10-16	186.1400	187.355000	183.9900	184.4100	-1.158%	628,440	-42.259%
2025-10-15	187.6700	189.275000	184.2900	186.5700	-0.374%	496,018	-42.928%
2025-10-14	185.1700	188.800000	184.3100	187.2700	+0.715%	512,787	-43.141%
2025-10-13	188.1000	188.381100	185.5200	185.9400	-1.112%	781,052	-42.734%
2025-10-10	194.4700	194.800000	187.8200	188.0300	-3.102%	763,550	-43.371%
2025-10-09	198.1800	198.610000	193.8450	194.0500	-2.109%	674,488	-45.128%
2025-10-08	198.0000	198.560000	195.6400	198.2300	+0.624%	779,849	-46.285%
2025-10-07	198.9500	199.280000	196.3850	197.0000	-0.525%	668,993	-45.949%
2025-10-06	195.5800	198.805000	195.0000	198.0400	+1.258%	885,701	-46.233%
2025-10-03	192.8100	197.460000	192.0000	195.5800	+1.395%	868,255	-45.557%
2025-10-02	191.2500	193.636000	190.0601	192.8900	+0.658%	744,813	-44.798%
2025-10-01	186.8100	191.660000	186.8100	191.6300	+1.413%	956,209	-44.435%
2025-09-30	186.2100	189.740000	186.0600	188.9600	+1.805%	844,537	-43.649%
2025-09-29	186.2200	187.500000	184.0900	185.6100	+0.384%	847,130	-42.632%
2025-09-26	183.3500	185.850000	181.4350	184.9000	+1.393%	838,215	-42.412%
2025-09-25	187.2900	188.370000	179.2000	182.3600	-2.689%	1,041,624	-41.610%
2025-09-24	188.3300	189.213000	186.9100	187.4000	+0.155%	727,415	-43.180%
2025-09-23	188.5200	190.680000	185.1200	187.1100	-0.405%	778,722	-43.092%
2025-09-22	186.8900	188.280000	183.3850	187.8700	+0.224%	753,586	-43.323%
2025-09-19	187.7600	188.900000	186.5050	187.4500	+0.160%	3,133,129	-43.196%
2025-09-18	183.3100	187.570000	181.2900	187.1500	+1.823%	832,488	-43.104%
2025-09-17	182.5900	185.000000	181.0800	183.8000	+0.668%	710,628	-42.067%
2025-09-16	182.5600	183.790000	180.8350	182.5800	-0.082%	904,497	-41.680%
2025-09-15	182.2600	184.379900	181.8350	182.7300	-0.615%	746,097	-41.728%
2025-09-12	184.8200	185.460000	183.7200	183.8600	-0.686%	541,392	-42.086%
2025-09-11	181.0000	185.920000	180.7050	185.1300	+2.639%	851,339	-42.484%
2025-09-10	178.9500	180.490000	178.2900	180.3700	+0.748%	525,881	-40.966%
2025-09-09	178.2500	179.175000	176.7500	179.0300	+0.348%	751,189	-40.524%
2025-09-08	178.2500	178.570000	176.3400	178.4100	-0.330%	641,565	-40.317%
2025-09-05	179.4900	180.169900	177.4200	179.0000	+0.235%	697,578	-40.514%
2025-09-04	177.0000	178.580000	174.6400	178.5800	+0.490%	1,065,130	-40.374%
2025-09-03	180.7700	181.050000	176.6600	177.7100	-1.758%	615,516	-40.082%
2025-09-02	180.9200	181.500000	179.3550	180.8900	-0.017%	596,270	-41.135%
2025-08-29	181.2700	182.500000	180.0400	180.9200	-0.243%	671,029	-41.145%
2025-08-28	183.0800	183.499900	180.0300	181.3600	-1.107%	592,481	-41.288%
2025-08-27	181.9300	183.730000	181.3500	183.3900	+0.570%	541,693	-41.938%
2025-08-26	181.2100	182.450000	180.3900	182.3500	+0.407%	686,217	-41.607%
2025-08-25	181.6000	182.370000	180.9598	181.6100	-0.072%	477,051	-41.369%
2025-08-22	180.5000	183.590000	180.3000	181.7400	+0.720%	608,970	-41.411%
2025-08-21	179.5400	180.713000	179.0400	180.4400	+0.155%	554,872	-40.989%
2025-08-20	178.6500	180.780000	177.5700	180.1600	+0.794%	789,669	-40.897%
2025-08-19	177.7800	179.987100	176.5000	178.7400	+0.348%	716,846	-40.427%
2025-08-18	178.5400	179.320000	177.7600	178.1200	+0.276%	561,712	-40.220%
2025-08-15	178.5100	178.695000	176.1500	177.6300	-0.454%	849,306	-40.055%
2025-08-14	181.7700	182.880000	177.5900	178.4400	-1.929%	876,919	-40.327%
2025-08-13	177.7500	182.180000	177.4900	181.9500	+2.208%	902,548	-41.478%
2025-08-12	176.6500	178.150000	175.6557	178.0200	+0.497%	826,409	-40.186%
2025-08-11	176.2200	178.920000	175.8800	177.1400	+0.363%	907,728	-39.889%
2025-08-08	175.3400	177.420000	174.3700	176.5000	+0.702%	826,664	-39.671%
2025-08-07	175.4800	177.178700	173.9500	175.2700	+0.447%	1,135,616	-39.248%
2025-08-06	175.0000	175.770000	170.4100	174.4900	+0.896%	1,749,524	-38.976%
2025-08-05	168.0100	173.600000	164.1500	172.9400	+7.450%	2,216,599	-38.430%
2025-08-04	159.2800	161.270000	158.5800	160.9500	+1.099%	1,303,740	-33.843%
2025-08-01	159.3600	160.200000	156.3050	159.2000	-0.282%	784,367	-33.116%
2025-07-31	160.7800	161.900000	159.2500	159.6500	-0.869%	871,265	-33.304%
2025-07-30	161.5300	162.500000	160.0900	161.0500	-0.285%	548,212	-33.884%
2025-07-29	161.9900	162.310000	160.3300	161.5100	+0.723%	544,143	-34.072%
2025-07-28	163.2200	163.710000	158.9100	160.3500	-1.776%	961,036	-33.595%
2025-07-25	163.9900	164.100000	160.5700	163.2500	0.000%	704,538	-34.775%
2025-07-24	163.9100	165.350000	162.9000	163.2500	-0.403%	658,001	-34.775%
2025-07-23	162.0100	164.115000	161.7800	163.9100	+1.631%	605,333	-35.038%
2025-07-22	161.1600	162.340000	158.7700	161.2800	+0.336%	886,090	-33.978%
2025-07-21	162.5000	162.540000	160.4500	160.7400	-1.107%	503,391	-33.756%
2025-07-18	163.3500	163.938800	161.9401	162.5400	-0.104%	466,401	-34.490%
2025-07-17	161.0000	163.200000	160.8150	162.7100	+1.037%	563,295	-34.558%
2025-07-16	159.9600	161.345000	158.6400	161.0400	+0.518%	665,780	-33.880%
2025-07-15	163.8900	164.579900	160.2000	160.2100	-2.114%	702,041	-33.537%
2025-07-14	161.8100	164.680000	161.0000	163.6700	+1.000%	678,232	-34.942%
2025-07-11	162.8400	163.090000	160.5305	162.0500	-0.583%	698,422	-34.292%
2025-07-10	162.0400	163.730000	161.6400	163.0000	+0.487%	648,180	-34.675%
2025-07-09	162.3300	162.655000	160.4301	162.2100	+0.074%	754,548	-34.357%
2025-07-08	163.4100	164.526300	161.7450	162.0900	-1.441%	1,053,963	-34.308%
2025-07-07	165.1100	165.490000	163.5500	164.4600	-0.061%	1,280,892	-35.255%
2025-07-03	163.0800	165.970000	162.6600	164.5600	+1.193%	950,883	-35.294%
2025-07-02	159.7200	162.770000	158.4700	162.6200	+1.044%	1,317,789	-34.522%
2025-07-01	157.4800	161.120000	157.0000	160.9400	+2.016%	1,152,825	-33.839%
2025-06-30	156.3000	158.000000	155.4400	157.7600	+1.336%	981,339	-32.505%
2025-06-27	155.8000	156.260000	153.2800	155.6800	0.000%	1,140,963	-31.603%
2025-06-26	154.7500	157.350000	153.1700	155.6800	+1.117%	1,253,707	-31.603%
2025-06-25	152.9400	154.585000	151.5400	153.9600	+1.136%	1,114,171	-30.839%
2025-06-24	151.0000	152.710000	148.8000	152.2300	+1.035%	1,220,669	-30.053%
2025-06-23	149.0000	151.600000	147.4350	150.6700	+1.495%	1,187,034	-29.329%
2025-06-20	148.4800	148.990000	145.9000	148.4500	+0.067%	3,006,429	-28.272%
2025-06-18	149.4500	150.880000	148.0400	148.3500	-0.696%	759,703	-28.224%
2025-06-17	148.0600	149.920000	147.1200	149.3900	+0.769%	1,201,109	-28.723%
2025-06-16	148.6100	148.925000	145.4300	148.2500	-0.610%	1,075,420	-28.175%
2025-06-13	148.7400	151.010000	146.8200	149.1600	+0.770%	1,107,700	-28.614%
2025-06-12	145.7800	148.040000	145.2500	148.0200	+1.439%	764,166	-28.064%
2025-06-11	145.3700	146.040000	143.5490	145.9200	+0.227%	950,568	-27.029%
2025-06-10	147.0000	147.240000	144.6500	145.5900	-0.513%	650,458	-26.863%
2025-06-09	148.6000	148.805000	144.5600	146.3400	-1.215%	873,416	-27.238%
2025-06-06	146.7300	148.300000	145.6700	148.1400	+1.905%	920,548	-28.122%
2025-06-05	145.1200	145.400000	143.7900	145.3700	+0.658%	989,034	-26.752%
2025-06-04	144.1100	145.610000	143.6100	144.4200	-0.048%	1,076,130	-26.271%
2025-06-03	141.6000	145.340000	139.6900	144.4900	+2.005%	1,867,183	-26.306%
2025-06-02	147.3800	147.380000	140.2900	141.6500	-4.626%	2,258,307	-24.829%
2025-05-30	147.8300	148.570000	146.1400	148.5200	+0.692%	2,289,109	-28.306%
2025-05-29	149.7900	149.878000	146.6700	147.5000	-1.245%	1,819,009	-27.810%
2025-05-28	152.6600	153.426000	148.6400	149.3600	-2.091%	2,162,561	-28.709%
2025-05-27	150.6500	152.976900	149.2550	152.5500	+0.039%	1,617,354	-30.200%
2025-05-23	155.1400	156.000000	150.5100	152.4900	-3.670%	1,568,140	-30.172%
2025-05-22	158.8100	159.452000	157.0300	158.3000	-0.403%	1,077,881	-32.735%
2025-05-21	159.9400	159.940000	157.8300	158.9400	-0.848%	1,282,511	-33.006%
2025-05-20	159.0300	160.997500	158.5500	160.3000	+0.483%	826,819	-33.575%
2025-05-19	158.5000	159.730000	157.7900	159.5300	+0.333%	915,517	-33.254%
2025-05-16	155.2800	159.150000	155.2800	159.0000	+1.429%	1,007,016	-33.031%
2025-05-15	153.8000	156.810000	153.8000	156.7600	+2.417%	1,170,955	-32.075%
2025-05-14	155.7300	156.000000	152.8300	153.0600	-1.525%	1,278,887	-30.433%
2025-05-13	155.6100	156.290000	154.6200	155.4300	-0.423%	958,736	-31.493%
2025-05-12	157.0000	157.290000	154.0110	156.0900	+0.250%	1,551,491	-31.783%
2025-05-09	155.1600	156.950000	154.0975	155.7000	+0.640%	1,306,418	-31.612%
2025-05-08	155.9900	156.770000	153.0095	154.7100	-0.006%	1,177,006	-31.174%
2025-05-07	153.8800	155.440000	152.2300	154.7200	-0.019%	1,612,125	-31.179%
2025-05-06	145.8700	155.760000	144.6300	154.7500	+4.603%	2,626,880	-31.192%
2025-05-05	147.6100	150.180000	147.6100	147.9400	-0.571%	1,814,886	-28.025%
2025-05-02	148.7900	149.490000	146.3505	148.7900	+1.487%	1,494,278	-28.436%
2025-05-01	146.7700	147.700000	144.8750	146.6100	-0.387%	1,027,447	-27.372%
2025-04-30	146.8200	147.630000	145.1300	147.1800	-0.258%	1,025,657	-27.653%
2025-04-29	145.9200	148.060000	145.3500	147.5600	+1.242%	1,146,639	-27.840%
2025-04-28	145.8700	146.989900	144.0100	145.7500	+0.027%	1,178,215	-26.943%
2025-04-25	145.8400	146.880000	144.4100	145.7100	+0.103%	1,212,844	-26.923%
2025-04-24	142.8100	146.480000	141.2600	145.5600	+2.507%	1,153,494	-26.848%
2025-04-23	143.7500	145.000000	141.7200	142.0000	+0.524%	925,823	-25.014%
2025-04-22	138.9200	141.845000	138.5500	141.2600	+2.185%	1,194,704	-24.621%
2025-04-21	140.0000	140.650000	136.9100	138.2400	-0.846%	962,811	-22.975%
2025-04-17	139.2600	140.400000	138.0400	139.4200	-0.343%	1,754,503	-23.626%
2025-04-16	141.6000	142.360000	139.3100	139.9000	-1.061%	1,508,629	-23.888%
2025-04-15	142.8800	143.140000	140.8300	141.4000	-1.105%	1,453,812	-24.696%
2025-04-14	143.2000	144.070000	140.1300	142.9800	+0.775%	1,281,799	-25.528%
2025-04-11	139.5700	142.930000	137.2600	141.8800	+1.582%	1,073,606	-24.951%
2025-04-10	138.1200	140.575000	135.8000	139.6700	-0.043%	1,580,955	-23.763%
2025-04-09	130.5200	140.739900	130.3500	139.7300	+4.777%	2,684,612	-23.796%
2025-04-08	135.0000	137.495000	131.7300	133.3600	+0.346%	2,019,576	-20.156%
2025-04-07	130.8100	136.790000	128.3229	132.9000	-0.180%	1,704,065	-19.880%
2025-04-04	136.8000	140.310000	133.1100	133.1400	-4.552%	2,770,644	-20.024%
2025-04-03	139.1350	143.960000	138.0100	139.4900	-2.414%	2,090,505	-23.665%
2025-04-02	133.1700	143.549900	132.4300	142.9400	+5.913%	3,736,905	-25.507%
2025-04-01	134.9400	135.740000	132.9500	134.9600	+0.015%	1,512,580	-21.103%
2025-03-31	133.3600	136.310000	132.6700	134.9400	+0.656%	1,843,355	-21.091%
2025-03-28	134.2000	136.270000	132.8000	134.0600	-1.194%	1,592,094	-20.573%
2025-03-27	136.7400	137.200000	134.9900	135.6800	-0.484%	1,002,911	-21.521%
2025-03-26	136.2500	137.530000	135.1700	136.3400	+0.066%	1,016,283	-21.901%
2025-03-25	136.6700	137.330000	134.6700	136.2500	+0.339%	1,186,548	-21.850%
2025-03-24	134.7400	136.050000	133.4350	135.7900	+1.465%	1,067,525	-21.585%
2025-03-21	134.2700	134.750000	132.0800	133.8300	-0.756%	3,682,224	-20.436%
2025-03-20	137.3100	137.310000	133.5105	134.8500	-2.706%	1,940,974	-21.038%
2025-03-19	138.9500	141.700000	137.7900	138.6000	-0.043%	1,379,931	-23.175%
2025-03-18	137.2300	139.000000	136.1500	138.6600	+0.333%	1,349,061	-23.208%
2025-03-17	136.8700	142.270000	135.5500	138.2000	+2.713%	1,682,167	-22.952%
2025-03-14	133.2300	135.550000	132.6250	134.5500	+1.272%	782,767	-20.862%
2025-03-13	133.2000	134.763000	132.2300	132.8600	-0.554%	1,116,949	-19.855%
2025-03-12	133.8500	134.840000	131.0250	133.6000	-0.380%	1,174,453	-20.299%
2025-03-11	136.6600	137.260000	132.7521	134.1100	-2.380%	1,782,376	-20.602%
2025-03-10	138.6500	142.995000	136.4400	137.3800	-1.336%	1,960,140	-22.492%
2025-03-07	131.9700	140.230000	130.7000	139.2400	+4.645%	2,369,981	-23.528%
2025-03-06	132.1700	133.600000	131.0100	133.0600	-0.486%	1,474,523	-19.976%
2025-03-05	131.8500	135.589400	131.2500	133.7100	+1.127%	1,720,327	-20.365%
2025-03-04	128.8900	134.860000	127.3900	132.2200	+2.337%	1,911,047	-19.468%
2025-03-03	131.4000	131.440000	127.8000	129.2000	-0.592%	1,700,336	-17.585%
2025-02-28	127.8100	130.000000	123.6200	129.9700	+0.231%	2,169,282	-18.073%
2025-02-27	129.4100	131.040000	128.7500	129.6700	+0.062%	1,305,019	-17.884%
2025-02-26	129.9500	131.980000	129.1900	129.5900	-0.880%	851,617	-17.833%
2025-02-25	128.1800	132.070000	127.8200	130.7400	+1.902%	2,089,241	-18.556%
2025-02-24	131.2600	132.370000	126.7900	128.3000	+1.167%	2,102,958	-17.007%
2025-02-21	129.1600	129.230000	125.0600	126.8200	-2.484%	2,406,596	-16.038%
2025-02-20	130.5100	131.267600	128.1300	130.0500	-1.103%	1,913,320	-18.124%
2025-02-19	131.0000	133.076400	130.2000	131.5000	+0.175%	1,354,852	-19.027%
2025-02-18	132.1800	133.999900	129.8600	131.2700	-0.749%	1,819,557	-18.885%
2025-02-14	131.4300	133.600000	130.5700	132.2600	+1.232%	1,727,076	-19.492%
2025-02-13	136.2750	137.000000	129.5400	130.6500	-4.531%	2,552,189	-18.500%
2025-02-12	136.4800	137.720000	134.3300	136.8500	-0.545%	1,655,585	-22.192%
2025-02-11	147.5100	148.625000	132.7800	137.6000	-3.621%	3,540,222	-22.616%
2025-02-10	142.4800	144.140000	141.6800	142.7700	+0.351%	1,673,176	-25.419%
2025-02-07	141.7100	142.900000	140.1900	142.2700	+1.030%	1,202,430	-25.156%
2025-02-06	141.2000	142.400000	138.4500	140.8200	-0.333%	1,339,428	-24.386%
2025-02-05	143.5900	143.590000	140.0700	141.2900	-0.472%	1,039,222	-24.637%
2025-02-04	142.1900	143.260100	140.4600	141.9600	+0.219%	1,015,496	-24.993%
2025-02-03	140.6400	142.530000	138.2482	141.6500	-0.268%	1,182,022	-24.829%
2025-01-31	141.4900	143.687000	138.0000	142.0300	-0.113%	1,351,733	-25.030%
2025-01-30	140.7400	142.290000	138.4900	142.1900	+1.369%	1,329,374	-25.114%
2025-01-29	142.4500	143.770000	139.9100	140.2700	-0.862%	1,650,522	-24.089%
2025-01-28	148.5100	148.510000	137.5500	141.4900	-4.695%	1,660,903	-24.744%
2025-01-27	145.9900	149.270000	145.0000	148.4600	+1.971%	1,037,092	-28.277%

document.getElementById("TzqDPP").onerror = function(){this.style.display='none';}; .dark-mode .xDmdN5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xDmdN5{ color: #333333; background-color: white; border: 2px solid #333333; }LDOSLeidos Holdings, Inc.stock NYSE

LDOS
Leidos Holdings, Inc.
stock NYSE