Leidos Holdings, Inc.LDOSNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $175.02 | $179.54 | $175.02 | $179.40 | 1.58M |
| 2/27/2026 | $174.77 | $177.00 | $173.62 | $175.10 | 1.55M |
| 2/26/2026 | $172.01 | $176.49 | $170.71 | $175.86 | 1.38M |
| 2/25/2026 | $174.97 | $175.44 | $168.15 | $169.89 | 1.48M |
| 2/24/2026 | $171.94 | $174.80 | $171.50 | $174.13 | 1.51M |
| 2/23/2026 | $172.18 | $174.00 | $170.60 | $172.00 | 1.11M |
| 2/20/2026 | $175.03 | $175.22 | $171.55 | $173.50 | 936,736 |
| 2/19/2026 | $170.70 | $177.42 | $170.05 | $176.27 | 1.37M |
| 2/18/2026 | $163.44 | $172.02 | $161.05 | $171.53 | 2.09M |
| 2/17/2026 | $178.27 | $179.20 | $161.53 | $161.53 | 2.60M |
| 2/13/2026 | $172.34 | $176.65 | $171.64 | $176.30 | 1.26M |
| 2/12/2026 | $175.22 | $179.47 | $169.18 | $171.44 | 1.48M |
| 2/11/2026 | $194.72 | $196.00 | $172.45 | $173.00 | 1.53M |
| 2/10/2026 | $194.57 | $195.34 | $191.22 | $194.72 | 764,111 |
| 2/9/2026 | $194.32 | $195.94 | $193.22 | $194.58 | 659,800 |
| 2/6/2026 | $187.66 | $194.28 | $186.38 | $192.99 | 736,168 |
| 2/5/2026 | $187.95 | $190.87 | $185.36 | $186.08 | 1.02M |
| 2/4/2026 | $189.28 | $191.00 | $186.82 | $188.44 | 877,116 |
| 2/3/2026 | $187.97 | $190.45 | $185.83 | $189.79 | 868,035 |
| 2/2/2026 | $187.54 | $188.63 | $185.85 | $188.04 | 697,883 |
| 1/30/2026 | $185.67 | $188.39 | $184.69 | $188.28 | 946,327 |
| 1/29/2026 | $188.46 | $190.41 | $185.69 | $187.19 | 585,751 |
| 1/28/2026 | $185.85 | $188.21 | $184.00 | $187.77 | 599,002 |
| 1/27/2026 | $188.69 | $189.30 | $186.43 | $187.15 | 804,941 |
| 1/26/2026 | $193.00 | $193.00 | $185.90 | $189.50 | 844,690 |
| 1/23/2026 | $194.99 | $198.00 | $190.18 | $191.23 | 659,454 |
| 1/22/2026 | $192.70 | $196.06 | $189.67 | $193.45 | 860,900 |
| 1/21/2026 | $191.36 | $193.61 | $189.24 | $192.12 | 920,800 |
| 1/20/2026 | $193.49 | $195.52 | $190.80 | $190.92 | 766,361 |
| 1/16/2026 | $192.22 | $194.73 | $190.81 | $194.70 | 889,006 |
| 1/15/2026 | $190.39 | $193.51 | $189.00 | $193.36 | 1.10M |
| 1/14/2026 | $196.04 | $197.15 | $188.26 | $190.82 | 1.32M |
| 1/13/2026 | $196.77 | $199.09 | $195.06 | $195.96 | 974,741 |
| 1/12/2026 | $198.80 | $200.66 | $194.90 | $195.60 | 965,510 |
| 1/9/2026 | $193.68 | $201.00 | $193.65 | $198.34 | 994,904 |
| 1/8/2026 | $198.00 | $205.00 | $187.76 | $195.22 | 1.77M |
| 1/7/2026 | $198.88 | $202.23 | $195.98 | $196.61 | 1.15M |
| 1/6/2026 | $195.20 | $197.93 | $194.65 | $197.50 | 747,440 |
| 1/5/2026 | $185.23 | $196.40 | $184.00 | $195.49 | 1.20M |
| 1/2/2026 | $179.60 | $183.78 | $178.81 | $183.47 | 654,400 |
| 12/31/2025 | $182.53 | $183.06 | $180.32 | $180.40 | 649,311 |
| 12/30/2025 | $185.04 | $185.66 | $182.46 | $183.35 | 658,260 |
| 12/29/2025 | $185.82 | $186.86 | $184.20 | $185.49 | 314,900 |
| 12/26/2025 | $187.11 | $187.42 | $185.30 | $185.86 | 278,000 |
| 12/24/2025 | $186.32 | $187.50 | $185.61 | $186.63 | 272,700 |
| 12/23/2025 | $185.98 | $187.35 | $184.64 | $186.32 | 553,791 |
| 12/22/2025 | $185.19 | $187.38 | $184.14 | $186.04 | 700,435 |
| 12/19/2025 | $181.29 | $184.78 | $180.29 | $184.68 | 2.42M |
| 12/18/2025 | $182.22 | $183.57 | $180.63 | $181.19 | 886,829 |
| 12/17/2025 | $181.06 | $183.61 | $180.00 | $181.36 | 852,500 |
| 12/16/2025 | $185.86 | $186.50 | $180.74 | $182.16 | 882,200 |
| 12/15/2025 | $188.36 | $189.73 | $184.88 | $185.95 | 955,041 |
| 12/12/2025 | $190.53 | $191.53 | $187.11 | $189.73 | 1.15M |
| 12/11/2025 | $189.05 | $191.54 | $187.40 | $190.53 | 659,900 |
| 12/10/2025 | $184.16 | $189.41 | $184.01 | $188.31 | 770,133 |
| 12/9/2025 | $185.61 | $186.98 | $184.68 | $184.95 | 872,955 |
| 12/8/2025 | $187.33 | $187.33 | $184.42 | $185.62 | 887,600 |
| 12/5/2025 | $191.62 | $191.62 | $183.91 | $186.82 | 917,394 |
| 12/4/2025 | $189.04 | $196.56 | $189.04 | $192.42 | 782,926 |
| 12/3/2025 | $187.84 | $189.08 | $186.80 | $188.44 | 585,334 |