5 DAY PERFORMANCE
+20.28%
1 MONTH PERFORMANCE
+12.55%
3 MONTH PERFORMANCE
-7.00%
6 MONTH PERFORMANCE
-7.84%
YEAR-TO-DATE PERFORMANCE
-0.50%
1 YEAR PERFORMANCE
+15.99%
Leidos Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $136.42 | $129.89 (-4.79%) | $136.53 | $129.36 | 837.63 K | $16.51 B |
| 05/05/2026 | $152.35 | $137.19 (-9.95%) | $153.90 | $137.11 | 2.25 M | $17.29 B |
| 05/04/2026 | $148.75 | $148.81 (0.04%) | $152.37 | $148.49 | 2.07 M | $18.75 B |
| 05/01/2026 | $150.00 | $149.23 (-0.51%) | $150.80 | $148.56 | 1.16 M | $18.80 B |
| 04/30/2026 | $145.49 | $149.22 (2.56%) | $149.56 | $144.91 | 853.66 K | $19.76 B |
| 04/29/2026 | $146.16 | $145.91 (-0.17%) | $147.29 | $144.90 | 785.80 K | $19.32 B |
| 04/28/2026 | $145.88 | $146.15 (0.19%) | $147.18 | $143.05 | 870.01 K | $19.35 B |
| 04/27/2026 | $146.47 | $144.24 (-1.52%) | $147.86 | $143.39 | 627.52 K | $19.10 B |
| 04/24/2026 | $146.75 | $146.06 (-0.47%) | $146.80 | $144.18 | 798.12 K | $19.34 B |
| 04/23/2026 | $150.72 | $147.60 (-2.07%) | $150.72 | $146.45 | 1.05 M | $19.54 B |
| 04/22/2026 | $154.21 | $150.71 (-2.27%) | $154.62 | $149.98 | 877.54 K | $19.96 B |
| 04/21/2026 | $153.84 | $153.20 (-0.42%) | $156.21 | $152.83 | 700.90 K | $20.29 B |
| 04/20/2026 | $155.73 | $154.82 (-0.58%) | $157.00 | $153.83 | 609.68 K | $20.50 B |
| 04/17/2026 | $156.76 | $155.17 (-1.01%) | $157.73 | $154.05 | 1.04 M | $20.55 B |
| 04/16/2026 | $159.73 | $156.47 (-2.04%) | $160.79 | $155.96 | 767.24 K | $20.72 B |
| 04/15/2026 | $156.54 | $159.04 (1.6%) | $159.69 | $156.10 | 814.80 K | $21.06 B |
| 04/14/2026 | $157.93 | $156.17 (-1.11%) | $158.39 | $156.04 | 862.90 K | $20.68 B |
| 04/13/2026 | $155.19 | $157.59 (1.55%) | $157.94 | $153.60 | 1.22 M | $20.87 B |
| 04/10/2026 | $155.17 | $152.88 (-1.48%) | $156.81 | $151.11 | 805.45 K | $20.24 B |
| 04/09/2026 | $160.13 | $155.63 (-2.81%) | $160.14 | $155.58 | 645.27 K | $20.61 B |
| 04/08/2026 | $158.06 | $160.64 (1.63%) | $162.00 | $157.69 | 789.49 K | $21.27 B |
| 04/07/2026 | $159.21 | $158.87 (-0.21%) | $160.38 | $157.78 | 635.12 K | $21.04 B |
| 04/06/2026 | $158.52 | $159.47 (0.6%) | $159.99 | $157.80 | 646.84 K | $21.12 B |
| 04/02/2026 | $155.19 | $158.82 (2.34%) | $159.26 | $154.08 | 688.97 K | $21.03 B |
| 04/01/2026 | $154.48 | $156.01 (0.99%) | $157.35 | $154.48 | 852.87 K | $20.66 B |
| 03/31/2026 | $156.02 | $155.52 (-0.32%) | $158.49 | $154.38 | 997.76 K | $20.59 B |
| 03/30/2026 | $157.10 | $154.19 (-1.85%) | $157.40 | $152.74 | 1.02 M | $20.42 B |
| 03/27/2026 | $157.50 | $155.53 (-1.25%) | $157.50 | $154.97 | 675.36 K | $20.59 B |
| 03/26/2026 | $158.05 | $157.58 (-0.3%) | $159.87 | $156.85 | 611.30 K | $20.87 B |
| 03/25/2026 | $160.00 | $158.88 (-0.7%) | $161.01 | $156.82 | 714.34 K | $21.04 B |
| 03/24/2026 | $161.13 | $158.99 (-1.33%) | $163.27 | $157.25 | 1.16 M | $21.05 B |
| 03/23/2026 | $166.44 | $162.54 (-2.34%) | $167.98 | $162.51 | 1.29 M | $21.52 B |
| 03/20/2026 | $164.70 | $165.87 (0.71%) | $166.82 | $164.70 | 4.46 M | $21.96 B |
| 03/19/2026 | $165.93 | $165.95 (0.01%) | $167.12 | $165.00 | 989.38 K | $21.97 B |
| 03/18/2026 | $168.79 | $166.75 (-1.21%) | $170.29 | $166.64 | 948.04 K | $22.08 B |
| 03/17/2026 | $168.31 | $168.98 (0.4%) | $170.60 | $166.40 | 1.06 M | $22.37 B |
| 03/16/2026 | $172.52 | $167.45 (-2.94%) | $172.78 | $166.31 | 1.34 M | $22.17 B |
| 03/13/2026 | $174.98 | $173.86 (-0.64%) | $175.40 | $172.47 | 791.64 K | $23.02 B |
| 03/12/2026 | $173.31 | $173.81 (0.29%) | $175.68 | $172.16 | 1.15 M | $23.01 B |
| 03/11/2026 | $171.90 | $173.37 (0.86%) | $175.82 | $170.52 | 933.30 K | $22.96 B |
| 03/10/2026 | $177.94 | $172.51 (-3.05%) | $177.94 | $170.03 | 1.31 M | $22.84 B |
| 03/09/2026 | $177.18 | $179.54 (1.33%) | $180.01 | $174.03 | 926.80 K | $23.77 B |
| 03/06/2026 | $175.65 | $177.89 (1.28%) | $179.13 | $174.26 | 978.42 K | $23.55 B |
| 03/05/2026 | $175.48 | $175.66 (0.1%) | $176.89 | $173.23 | 1.05 M | $23.26 B |
| 03/04/2026 | $180.65 | $176.70 (-2.19%) | $181.00 | $176.52 | 1.29 M | $23.40 B |
| 03/03/2026 | $177.17 | $180.65 (1.96%) | $181.13 | $176.09 | 1.81 M | $23.92 B |
| 03/02/2026 | $177.00 | $179.40 (1.36%) | $179.54 | $174.75 | 1.58 M | $23.75 B |
| 02/27/2026 | $174.77 | $175.10 (0.19%) | $177.00 | $173.62 | 1.55 M | $23.19 B |
| 02/26/2026 | $172.01 | $175.86 (2.24%) | $176.49 | $170.71 | 1.38 M | $23.29 B |
| 02/25/2026 | $174.97 | $169.89 (-2.9%) | $175.44 | $168.15 | 1.48 M | $22.50 B |
| 02/24/2026 | $171.94 | $174.13 (1.27%) | $174.80 | $171.50 | 1.51 M | $23.06 B |
| 02/23/2026 | $172.18 | $172.00 (-0.1%) | $174.00 | $170.60 | 1.11 M | $22.77 B |
| 02/20/2026 | $175.03 | $173.50 (-0.87%) | $175.22 | $171.55 | 936.74 K | $22.97 B |
| 02/19/2026 | $170.70 | $176.27 (3.26%) | $177.42 | $170.05 | 1.37 M | $23.34 B |
| 02/18/2026 | $163.44 | $171.53 (4.95%) | $172.02 | $161.05 | 2.09 M | $22.71 B |
| 02/17/2026 | $178.27 | $161.53 (-9.39%) | $179.20 | $161.53 | 2.60 M | $21.39 B |
| 02/13/2026 | $172.34 | $176.30 (2.3%) | $176.65 | $171.64 | 1.26 M | $22.39 B |
| 02/12/2026 | $175.22 | $171.44 (-2.16%) | $179.47 | $169.18 | 1.48 M | $21.92 B |
| 02/11/2026 | $194.72 | $173.00 (-11.15%) | $196.00 | $172.45 | 1.53 M | $22.12 B |
| 02/10/2026 | $194.57 | $194.72 (0.08%) | $195.34 | $191.22 | 764.11 K | $24.90 B |
| 02/09/2026 | $194.32 | $194.58 (0.13%) | $195.94 | $193.22 | 659.80 K | $24.88 B |
| 02/06/2026 | $187.66 | $192.99 (2.84%) | $194.28 | $186.38 | 736.17 K | $24.68 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
