5 DAY PERFORMANCE
+55.27%
1 MONTH PERFORMANCE
+65.32%
3 MONTH PERFORMANCE
+36.74%
6 MONTH PERFORMANCE
-7.00%
YEAR-TO-DATE PERFORMANCE
-0.50%
1 YEAR PERFORMANCE
+2.41%
Leidos Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $109.02 | $107.12 (-1.74%) | $109.50 | $106.08 | 6.87 M | $13.50 B |
| 06/17/2026 | $110.43 | $108.67 (-1.59%) | $111.83 | $108.00 | 2.53 M | $13.69 B |
| 06/16/2026 | $114.02 | $113.58 (-0.39%) | $116.13 | $113.51 | 1.86 M | $14.31 B |
| 06/15/2026 | $121.16 | $114.60 (-5.41%) | $121.91 | $113.28 | 2.58 M | $14.44 B |
| 06/12/2026 | $123.00 | $122.16 (-0.68%) | $124.50 | $121.45 | 1.20 M | $15.39 B |
| 06/11/2026 | $121.61 | $122.08 (0.39%) | $123.81 | $121.34 | 746.10 K | $15.38 B |
| 06/10/2026 | $123.52 | $121.69 (-1.48%) | $124.60 | $121.44 | 1.29 M | $15.33 B |
| 06/09/2026 | $122.50 | $123.52 (0.83%) | $124.55 | $121.88 | 896.94 K | $15.56 B |
| 06/08/2026 | $123.44 | $122.80 (-0.52%) | $125.00 | $122.15 | 1.03 M | $15.47 B |
| 06/05/2026 | $126.06 | $124.43 (-1.29%) | $127.20 | $124.02 | 1.26 M | $15.68 B |
| 06/04/2026 | $126.64 | $124.57 (-1.63%) | $128.23 | $124.06 | 1.09 M | $15.70 B |
| 06/03/2026 | $123.56 | $124.35 (0.64%) | $125.94 | $121.85 | 1.25 M | $15.67 B |
| 06/02/2026 | $126.00 | $126.82 (0.65%) | $127.66 | $123.25 | 1.51 M | $15.98 B |
| 06/01/2026 | $129.10 | $127.72 (-1.07%) | $131.14 | $127.69 | 1.29 M | $16.09 B |
| 05/29/2026 | $131.40 | $127.80 (-2.74%) | $132.23 | $127.00 | 2.61 M | $16.10 B |
| 05/28/2026 | $130.00 | $131.59 (1.22%) | $134.47 | $129.65 | 1.41 M | $16.58 B |
| 05/27/2026 | $128.00 | $130.62 (2.05%) | $132.57 | $127.52 | 1.45 M | $16.46 B |
| 05/26/2026 | $125.47 | $128.12 (2.11%) | $128.38 | $124.00 | 1.22 M | $16.14 B |
| 05/22/2026 | $123.39 | $126.01 (2.12%) | $126.98 | $123.00 | 775.06 K | $15.88 B |
| 05/21/2026 | $123.36 | $123.04 (-0.26%) | $124.17 | $121.20 | 847.66 K | $15.50 B |
| 05/20/2026 | $125.09 | $124.39 (-0.56%) | $125.12 | $122.38 | 1.12 M | $15.67 B |
| 05/19/2026 | $125.06 | $125.96 (0.72%) | $127.44 | $124.02 | 907.55 K | $15.87 B |
| 05/18/2026 | $123.34 | $124.84 (1.22%) | $125.93 | $122.64 | 1.29 M | $15.73 B |
| 05/15/2026 | $126.42 | $123.69 (-2.16%) | $127.71 | $122.75 | 1.24 M | $15.58 B |
| 05/14/2026 | $124.54 | $125.55 (0.81%) | $126.69 | $123.52 | 989.75 K | $15.82 B |
| 05/13/2026 | $126.62 | $124.17 (-1.93%) | $127.74 | $121.53 | 1.59 M | $15.65 B |
| 05/12/2026 | $128.96 | $128.39 (-0.44%) | $130.95 | $126.60 | 2.31 M | $16.18 B |
| 05/11/2026 | $128.68 | $127.68 (-0.78%) | $129.99 | $125.34 | 1.89 M | $16.09 B |
| 05/08/2026 | $131.12 | $130.11 (-0.77%) | $131.12 | $127.87 | 1.52 M | $16.39 B |
| 05/07/2026 | $133.84 | $131.26 (-1.93%) | $135.50 | $130.00 | 1.45 M | $16.54 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.
