Leidos Holdings, Inc.LDOSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $189.11 | $189.98 | $186.27 | $187.07 | 764,872 |
| 12/1/2025 | $190.46 | $191.73 | $188.33 | $188.42 | 769,947 |
| 11/28/2025 | $190.85 | $191.67 | $190.30 | $191.10 | 379,600 |
| 11/26/2025 | $191.80 | $192.92 | $190.19 | $190.36 | 760,927 |
| 11/25/2025 | $187.90 | $192.13 | $187.48 | $191.50 | 872,800 |
| 11/24/2025 | $185.81 | $187.75 | $183.85 | $186.81 | 1.27M |
| 11/21/2025 | $186.31 | $189.54 | $185.55 | $186.49 | 1.03M |
| 11/20/2025 | $191.25 | $193.00 | $185.36 | $185.66 | 808,746 |
| 11/19/2025 | $188.74 | $190.14 | $187.22 | $189.18 | 649,800 |
| 11/18/2025 | $188.98 | $190.94 | $187.54 | $189.11 | 677,700 |
| 11/17/2025 | $191.05 | $191.65 | $188.24 | $188.79 | 597,000 |
| 11/14/2025 | $191.10 | $191.72 | $188.94 | $191.41 | 823,402 |
| 11/13/2025 | $193.88 | $195.39 | $190.67 | $191.32 | 790,145 |
| 11/12/2025 | $197.50 | $199.55 | $192.74 | $193.02 | 876,220 |
| 11/11/2025 | $196.49 | $200.46 | $195.51 | $198.25 | 591,881 |
| 11/10/2025 | $197.32 | $198.09 | $194.24 | $196.87 | 570,341 |
| 11/7/2025 | $195.13 | $198.00 | $193.05 | $196.98 | 605,700 |
| 11/6/2025 | $195.07 | $197.78 | $193.25 | $194.76 | 684,012 |
| 11/5/2025 | $199.98 | $202.00 | $194.75 | $195.07 | 1.02M |
| 11/4/2025 | $189.65 | $205.77 | $188.10 | $199.55 | 1.51M |
| 11/3/2025 | $189.94 | $194.12 | $188.25 | $193.05 | 1.64M |
| 10/31/2025 | $191.01 | $192.80 | $189.12 | $190.47 | 749,200 |
| 10/30/2025 | $188.57 | $192.24 | $188.08 | $190.92 | 835,569 |
| 10/29/2025 | $187.01 | $190.71 | $186.10 | $188.16 | 531,500 |
| 10/28/2025 | $189.11 | $189.77 | $186.97 | $187.81 | 581,231 |
| 10/27/2025 | $189.96 | $190.02 | $188.23 | $189.11 | 583,128 |
| 10/24/2025 | $191.32 | $191.32 | $183.76 | $189.96 | 779,704 |
| 10/23/2025 | $189.07 | $193.23 | $188.63 | $191.39 | 813,639 |
| 10/22/2025 | $192.62 | $193.40 | $188.00 | $188.47 | 832,100 |
| 10/21/2025 | $190.81 | $193.72 | $190.50 | $193.16 | 855,621 |
| 10/20/2025 | $186.28 | $191.29 | $185.10 | $190.49 | 536,689 |
| 10/17/2025 | $184.26 | $185.76 | $180.45 | $184.51 | 774,800 |
| 10/16/2025 | $186.14 | $187.36 | $183.99 | $184.41 | 628,440 |
| 10/15/2025 | $187.67 | $189.28 | $184.29 | $186.57 | 496,018 |
| 10/14/2025 | $185.17 | $188.80 | $184.31 | $187.27 | 512,800 |