5 DAY PERFORMANCE
+25.54%
1 MONTH PERFORMANCE
+50.26%
3 MONTH PERFORMANCE
+41.50%
6 MONTH PERFORMANCE
+30.83%
YEAR-TO-DATE PERFORMANCE
-0.50%
1 YEAR PERFORMANCE
-7.99%
Leidos Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $132.09 | $135.68 (2.72%) | $137.12 | $131.26 | 2.91 M | $16.82 B |
| 11/03/2026 | $133.77 | $134.72 (0.71%) | $140.58 | $124.50 | 2.39 M | $16.71 B |
| 11/02/2026 | $143.70 | $144.16 (0.32%) | $145.27 | $141.93 | 1.04 M | $17.88 B |
| 10/30/2026 | $143.44 | $142.98 (-0.32%) | $145.14 | $141.16 | 952.32 K | $17.73 B |
| 10/29/2026 | $141.57 | $141.02 (-0.39%) | $143.25 | $140.33 | 708.99 K | $17.77 B |
| 10/28/2026 | $138.24 | $139.60 (0.98%) | $140.73 | $137.16 | 903.04 K | $17.59 B |
| 10/27/2026 | $138.44 | $139.64 (0.87%) | $139.79 | $137.51 | 659.25 K | $17.59 B |
| 10/26/2026 | $137.02 | $139.86 (2.07%) | $141.37 | $137.02 | 807.51 K | $17.62 B |
| 10/23/2026 | $133.32 | $136.08 (2.07%) | $136.90 | $132.40 | 1.04 M | $17.15 B |
| 10/22/2026 | $130.54 | $134.73 (3.21%) | $134.92 | $130.38 | 968.39 K | $16.98 B |
| 10/21/2026 | $128.14 | $129.23 (0.85%) | $129.45 | $127.48 | 544.90 K | $16.28 B |
| 10/20/2026 | $126.62 | $127.66 (0.82%) | $128.50 | $126.24 | 1.04 M | $16.09 B |
| 10/19/2026 | $123.97 | $126.05 (1.68%) | $126.71 | $123.69 | 674.11 K | $15.88 B |
| 10/16/2026 | $125.05 | $124.85 (-0.16%) | $126.25 | $123.49 | 1.25 M | $15.73 B |
| 10/15/2026 | $122.38 | $124.00 (1.32%) | $124.11 | $122.36 | 820.95 K | $15.62 B |
| 10/14/2026 | $119.50 | $120.59 (0.91%) | $121.15 | $117.84 | 893.83 K | $15.19 B |
| 10/13/2026 | $121.46 | $119.70 (-1.45%) | $122.08 | $119.32 | 1.07 M | $15.08 B |
| 10/12/2026 | $122.45 | $121.60 (-0.69%) | $123.15 | $120.67 | 643.90 K | $15.32 B |
| 10/09/2026 | $119.20 | $121.68 (2.08%) | $122.42 | $118.41 | 952.20 K | $15.33 B |
| 10/08/2026 | $112.45 | $119.22 (6.02%) | $119.48 | $112.10 | 1.67 M | $15.02 B |
| 10/07/2026 | $115.95 | $113.55 (-2.07%) | $116.61 | $112.07 | 1.61 M | $14.31 B |
| 10/06/2026 | $118.02 | $116.69 (-1.13%) | $118.77 | $115.80 | 1.20 M | $14.70 B |
| 10/05/2026 | $117.50 | $119.45 (1.66%) | $120.20 | $116.51 | 1.67 M | $15.05 B |
| 10/02/2026 | $121.94 | $117.74 (-3.44%) | $121.94 | $117.68 | 892.51 K | $14.84 B |
| 10/01/2026 | $124.01 | $121.97 (-1.65%) | $125.40 | $121.95 | 1.08 M | $15.37 B |
| 09/30/2026 | $123.08 | $121.83 (-1.02%) | $123.90 | $121.67 | 1.09 M | $15.35 B |
| 09/29/2026 | $121.77 | $123.10 (1.09%) | $125.00 | $121.66 | 1.10 M | $15.51 B |
| 09/28/2026 | $122.99 | $122.35 (-0.52%) | $122.99 | $121.11 | 961.27 K | $15.42 B |
| 09/25/2026 | $122.84 | $123.61 (0.63%) | $124.96 | $122.27 | 939.95 K | $15.57 B |
| 09/24/2026 | $124.54 | $123.35 (-0.96%) | $125.60 | $123.33 | 1.15 M | $15.54 B |
| 09/23/2026 | $123.91 | $124.69 (0.63%) | $126.19 | $122.99 | 1.56 M | $15.71 B |
| 09/22/2026 | $129.25 | $123.31 (-4.6%) | $129.25 | $122.79 | 1.08 M | $15.54 B |
| 09/21/2026 | $127.79 | $128.23 (0.34%) | $129.16 | $126.94 | 1.12 M | $16.16 B |
| 09/18/2026 | $130.50 | $127.69 (-2.15%) | $130.84 | $127.25 | 3.28 M | $16.09 B |
| 09/17/2026 | $130.93 | $130.96 (0.02%) | $131.64 | $129.81 | 1.00 M | $16.50 B |
| 09/16/2026 | $128.44 | $129.35 (0.71%) | $131.02 | $128.00 | 1.72 M | $16.30 B |
| 09/15/2026 | $130.49 | $129.24 (-0.96%) | $133.93 | $127.58 | 1.05 M | $16.28 B |
| 09/14/2026 | $130.43 | $132.83 (1.84%) | $133.91 | $129.14 | 1.20 M | $16.74 B |
| 09/11/2026 | $129.75 | $128.86 (-0.69%) | $129.83 | $126.76 | 1.23 M | $16.24 B |
| 09/10/2026 | $128.61 | $129.55 (0.73%) | $130.79 | $128.07 | 1.11 M | $16.32 B |
| 09/09/2026 | $129.49 | $128.14 (-1.04%) | $130.67 | $128.07 | 1.18 M | $16.15 B |
| 09/08/2026 | $131.05 | $129.24 (-1.38%) | $132.98 | $128.41 | 1.59 M | $16.28 B |
| 09/04/2026 | $131.48 | $133.05 (1.19%) | $134.58 | $131.00 | 1.08 M | $16.76 B |
| 09/03/2026 | $134.48 | $132.36 (-1.58%) | $136.89 | $131.13 | 1.32 M | $16.68 B |
| 09/02/2026 | $138.24 | $133.78 (-3.23%) | $138.50 | $133.22 | 1.02 M | $16.86 B |
| 09/01/2026 | $140.49 | $139.18 (-0.93%) | $142.48 | $138.08 | 1.20 M | $17.54 B |
| 08/31/2026 | $140.59 | $140.21 (-0.27%) | $142.44 | $139.47 | 1.42 M | $17.67 B |
| 08/28/2026 | $140.45 | $140.66 (0.15%) | $141.62 | $138.73 | 950.28 K | $17.72 B |
| 08/27/2026 | $137.83 | $139.86 (1.47%) | $140.58 | $137.07 | 880.53 K | $17.62 B |
| 08/26/2026 | $134.32 | $137.43 (2.32%) | $138.06 | $134.27 | 944.75 K | $17.32 B |
| 08/25/2026 | $137.68 | $134.54 (-2.28%) | $137.93 | $134.44 | 1.25 M | $16.95 B |
| 08/24/2026 | $140.91 | $138.43 (-1.76%) | $141.12 | $137.95 | 737.19 K | $17.44 B |
| 08/21/2026 | $142.12 | $141.39 (-0.51%) | $143.60 | $140.02 | 954.95 K | $17.82 B |
| 08/20/2026 | $145.23 | $141.37 (-2.66%) | $146.29 | $140.10 | 1.16 M | $17.81 B |
| 08/19/2026 | $143.56 | $146.31 (1.92%) | $147.33 | $142.52 | 1.17 M | $18.44 B |
| 08/18/2026 | $143.40 | $143.48 (0.06%) | $145.37 | $142.51 | 1.23 M | $18.08 B |
| 08/17/2026 | $143.18 | $142.25 (-0.65%) | $143.58 | $141.52 | 1.10 M | $17.92 B |
| 08/14/2026 | $143.00 | $143.83 (0.58%) | $144.35 | $141.19 | 1.39 M | $18.12 B |
| 08/13/2026 | $140.25 | $142.61 (1.68%) | $143.19 | $139.71 | 1.66 M | $17.97 B |
| 08/12/2026 | $138.30 | $140.38 (1.5%) | $140.49 | $138.08 | 1.71 M | $17.69 B |
| 08/11/2026 | $137.88 | $140.89 (2.18%) | $143.16 | $137.35 | 1.89 M | $17.75 B |
| 08/10/2026 | $137.33 | $139.10 (1.29%) | $141.00 | $136.79 | 1.88 M | $17.53 B |
| 08/07/2026 | $133.23 | $137.57 (3.26%) | $137.75 | $132.71 | 1.96 M | $17.33 B |
| 08/06/2026 | $129.63 | $135.26 (4.34%) | $135.50 | $128.04 | 2.01 M | $17.04 B |
| 08/05/2026 | $129.64 | $126.85 (-2.15%) | $132.02 | $126.67 | 2.48 M | $15.98 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.
