5 DAY PERFORMANCE
+38.76%
1 MONTH PERFORMANCE
+26.95%
3 MONTH PERFORMANCE
+67.56%
6 MONTH PERFORMANCE
+8.21%
YEAR-TO-DATE PERFORMANCE
-0.50%
1 YEAR PERFORMANCE
-4.25%
Leidos Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $127.25 | $127.56 (0.24%) | $128.47 | $127.25 | 31.35 K | |
| 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 |
| 08/04/2026 | $124.96 | $130.60 (4.51%) | $132.07 | $124.96 | 2.83 M | $16.46 B |
| 08/03/2026 | $117.69 | $118.72 (0.88%) | $119.47 | $116.84 | 1.84 M | $14.96 B |
| 07/31/2026 | $111.14 | $115.60 (4.01%) | $115.74 | $111.00 | 1.18 M | $14.57 B |
| 07/30/2026 | $112.75 | $112.41 (-0.3%) | $113.15 | $110.28 | 1.15 M | $14.16 B |
| 07/29/2026 | $117.75 | $114.37 (-2.87%) | $117.82 | $113.98 | 1.42 M | $14.41 B |
| 07/28/2026 | $116.16 | $118.36 (1.89%) | $119.18 | $116.14 | 1.50 M | $14.91 B |
| 07/27/2026 | $112.35 | $114.95 (2.31%) | $115.56 | $112.06 | 1.39 M | $14.48 B |
| 07/24/2026 | $112.01 | $112.14 (0.12%) | $115.82 | $111.50 | 1.19 M | $14.13 B |
| 07/23/2026 | $107.68 | $110.33 (2.46%) | $111.30 | $107.25 | 1.22 M | $13.90 B |
| 07/22/2026 | $106.49 | $107.26 (0.72%) | $107.54 | $105.76 | 1.00 M | $13.51 B |
| 07/21/2026 | $104.60 | $104.92 (0.31%) | $106.12 | $103.90 | 1.54 M | $13.22 B |
| 07/20/2026 | $106.19 | $107.02 (0.78%) | $107.64 | $105.01 | 1.73 M | $13.48 B |
| 07/17/2026 | $108.68 | $106.48 (-2.02%) | $110.91 | $105.75 | 2.09 M | $13.42 B |
| 07/16/2026 | $108.80 | $108.29 (-0.47%) | $109.66 | $107.27 | 1.57 M | $13.64 B |
| 07/15/2026 | $107.00 | $108.21 (1.13%) | $110.00 | $107.00 | 1.24 M | $13.63 B |
| 07/14/2026 | $104.02 | $106.56 (2.44%) | $108.06 | $104.01 | 1.06 M | $13.43 B |
| 07/13/2026 | $108.41 | $106.58 (-1.69%) | $108.64 | $105.21 | 1.24 M | $13.43 B |
| 07/10/2026 | $108.94 | $107.02 (-1.76%) | $109.00 | $105.29 | 1.07 M | $13.48 B |
| 07/09/2026 | $105.53 | $106.62 (1.03%) | $107.20 | $104.29 | 1.68 M | $13.43 B |
| 07/08/2026 | $107.13 | $107.18 (0.05%) | $108.14 | $106.36 | 969.40 K | $13.50 B |
| 07/07/2026 | $109.97 | $108.57 (-1.27%) | $111.00 | $107.33 | 1.38 M | $13.68 B |
| 07/06/2026 | $108.50 | $108.72 (0.2%) | $109.97 | $107.04 | 1.84 M | $13.70 B |
| 07/02/2026 | $104.88 | $108.84 (3.78%) | $108.90 | $104.52 | 2.32 M | $13.71 B |
| 07/01/2026 | $103.89 | $103.07 (-0.79%) | $105.81 | $103.05 | 1.65 M | $12.99 B |
| 06/30/2026 | $100.00 | $102.97 (2.97%) | $104.25 | $98.86 | 1.99 M | $12.97 B |
| 06/29/2026 | $102.30 | $100.44 (-1.82%) | $103.67 | $99.63 | 2.65 M | $12.66 B |
| 06/26/2026 | $99.75 | $101.76 (2.02%) | $102.54 | $99.53 | 2.47 M | $12.82 B |
| 06/25/2026 | $103.71 | $100.00 (-3.58%) | $105.39 | $99.65 | 1.60 M | $12.60 B |
| 06/24/2026 | $106.05 | $104.32 (-1.63%) | $107.07 | $103.50 | 1.43 M | $13.14 B |
| 06/23/2026 | $106.55 | $106.11 (-0.41%) | $106.86 | $104.25 | 1.75 M | $13.37 B |
| 06/22/2026 | $105.31 | $104.84 (-0.45%) | $105.67 | $101.09 | 3.06 M | $13.21 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.
