5 DAY PERFORMANCE
+6.46%
1 MONTH PERFORMANCE
+8.32%
3 MONTH PERFORMANCE
-3.10%
6 MONTH PERFORMANCE
-3.80%
YEAR-TO-DATE PERFORMANCE
+2.90%
1 YEAR PERFORMANCE
+16.50%
Leidos Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $133.85 | $133.60 (-0.19%) | $134.84 | $131.03 | 1.20 M | $17.80 B |
| 03/11/2025 | $136.66 | $134.11 (-1.87%) | $137.26 | $132.75 | 1.87 M | $17.84 B |
| 03/10/2025 | $138.65 | $137.38 (-0.92%) | $143.00 | $136.44 | 2.02 M | $18.27 B |
| 03/07/2025 | $131.97 | $139.24 (5.51%) | $140.23 | $130.70 | 2.54 M | $18.52 B |
| 03/06/2025 | $132.17 | $133.06 (0.67%) | $133.60 | $131.01 | 1.49 M | $17.70 B |
| 03/05/2025 | $131.85 | $133.71 (1.41%) | $135.59 | $131.25 | 1.82 M | $17.78 B |
| 03/04/2025 | $128.89 | $132.22 (2.58%) | $134.86 | $127.39 | 1.99 M | $17.59 B |
| 03/03/2025 | $131.40 | $129.20 (-1.67%) | $131.44 | $127.80 | 1.71 M | $17.18 B |
| 02/28/2025 | $127.81 | $129.97 (1.69%) | $130.00 | $123.62 | 2.29 M | $17.29 B |
| 02/27/2025 | $129.41 | $129.67 (0.2%) | $131.04 | $128.75 | 1.35 M | $17.25 B |
| 02/26/2025 | $129.95 | $129.59 (-0.28%) | $131.98 | $129.19 | 887,915 | $17.24 B |
| 02/25/2025 | $128.18 | $130.74 (2%) | $132.07 | $127.82 | 2.18 M | $17.39 B |
| 02/24/2025 | $131.26 | $128.30 (-2.26%) | $132.37 | $126.79 | 2.29 M | $17.06 B |
| 02/21/2025 | $129.16 | $126.82 (-1.81%) | $129.23 | $125.06 | 2.57 M | $16.87 B |
| 02/20/2025 | $130.51 | $130.05 (-0.35%) | $131.27 | $128.13 | 1.95 M | $17.30 B |
| 02/19/2025 | $131.00 | $131.50 (0.38%) | $133.08 | $130.20 | 1.40 M | $17.49 B |
| 02/18/2025 | $132.18 | $131.27 (-0.69%) | $134.00 | $129.86 | 1.85 M | $17.46 B |
| 02/14/2025 | $131.43 | $132.26 (0.63%) | $133.60 | $130.57 | 1.75 M | $17.59 B |
| 02/13/2025 | $136.28 | $130.65 (-4.13%) | $137.00 | $129.54 | 2.61 M | $17.38 B |
| 02/12/2025 | $136.48 | $136.85 (0.27%) | $137.72 | $134.33 | 1.66 M | $18.20 B |
| 02/11/2025 | $147.51 | $137.60 (-6.72%) | $148.63 | $132.78 | 3.56 M | $18.30 B |
| 02/10/2025 | $142.48 | $142.77 (0.2%) | $144.14 | $141.68 | 1.73 M | $18.99 B |
| 02/07/2025 | $141.71 | $142.27 (0.4%) | $142.90 | $140.19 | 1.22 M | $18.92 B |
| 02/06/2025 | $141.20 | $140.82 (-0.27%) | $142.40 | $138.45 | 1.37 M | $18.73 B |
| 02/05/2025 | $143.59 | $141.29 (-1.6%) | $143.59 | $140.07 | 1.05 M | $18.79 B |
| 02/04/2025 | $142.19 | $141.96 (-0.16%) | $143.26 | $140.46 | 1.06 M | $18.88 B |
| 02/03/2025 | $140.64 | $141.65 (0.72%) | $142.53 | $138.25 | 1.25 M | $18.84 B |
| 01/31/2025 | $141.49 | $142.03 (0.38%) | $143.69 | $138.00 | 1.41 M | $18.89 B |
| 01/30/2025 | $140.74 | $142.19 (1.03%) | $142.29 | $138.49 | 1.36 M | $18.91 B |
| 01/29/2025 | $142.45 | $140.27 (-1.53%) | $143.77 | $139.91 | 1.67 M | $18.66 B |
| 01/28/2025 | $148.51 | $141.49 (-4.73%) | $148.51 | $137.55 | 1.68 M | $18.82 B |
| 01/27/2025 | $145.99 | $148.46 (1.69%) | $149.27 | $145.00 | 1.09 M | $19.75 B |
| 01/24/2025 | $149.87 | $145.59 (-2.86%) | $151.37 | $144.80 | 1.66 M | $19.36 B |
| 01/23/2025 | $161.11 | $148.91 (-7.57%) | $162.10 | $147.29 | 2.39 M | $19.81 B |
| 01/22/2025 | $161.17 | $161.11 (-0.04%) | $162.30 | $160.07 | 1.44 M | $21.43 B |
| 01/21/2025 | $156.81 | $160.58 (2.4%) | $161.29 | $155.73 | 1.41 M | $21.36 B |
| 01/17/2025 | $155.88 | $155.18 (-0.45%) | $156.38 | $154.35 | 1.32 M | $20.64 B |
| 01/16/2025 | $154.93 | $155.09 (0.1%) | $156.08 | $153.63 | 649,700 | $20.63 B |
| 01/15/2025 | $153.95 | $155.25 (0.84%) | $155.41 | $152.75 | 990,400 | $20.65 B |
| 01/14/2025 | $152.09 | $152.76 (0.44%) | $153.27 | $150.67 | 769,383 | $20.32 B |
| 01/13/2025 | $148.80 | $152.64 (2.58%) | $153.36 | $148.00 | 1.44 M | $20.30 B |
| 01/10/2025 | $145.75 | $149.44 (2.53%) | $151.03 | $145.75 | 1.54 M | $19.88 B |
| 01/08/2025 | $146.61 | $145.75 (-0.59%) | $146.74 | $143.79 | 1.31 M | $19.38 B |
| 01/07/2025 | $148.85 | $147.30 (-1.04%) | $149.98 | $146.02 | 1.06 M | $19.59 B |
| 01/06/2025 | $147.05 | $148.24 (0.81%) | $150.52 | $146.66 | 1.40 M | $19.72 B |
| 01/03/2025 | $143.18 | $147.15 (2.77%) | $147.92 | $143.04 | 1.08 M | $19.57 B |
| 01/02/2025 | $145.35 | $143.30 (-1.41%) | $146.40 | $143.20 | 744,744 | $19.06 B |
| 12/31/2024 | $143.56 | $144.06 (0.35%) | $144.29 | $142.15 | 1.13 M | $19.16 B |
| 12/30/2024 | $143.03 | $143.17 (0.1%) | $143.86 | $142.04 | 666,996 | $19.04 B |
| 12/27/2024 | $144.70 | $144.49 (-0.15%) | $146.37 | $143.71 | 616,075 | $19.22 B |
| 12/26/2024 | $145.22 | $145.71 (0.34%) | $146.33 | $144.33 | 654,307 | $19.38 B |
| 12/24/2024 | $144.55 | $145.58 (0.71%) | $145.85 | $143.80 | 708,241 | $19.36 B |
| 12/23/2024 | $144.29 | $145.20 (0.63%) | $145.65 | $143.47 | 1.07 M | $19.31 B |
| 12/20/2024 | $142.60 | $144.81 (1.55%) | $145.98 | $141.94 | 3.05 M | $19.26 B |
| 12/19/2024 | $147.09 | $143.20 (-2.64%) | $147.65 | $142.16 | 2.57 M | $19.05 B |
| 12/18/2024 | $150.46 | $146.05 (-2.93%) | $150.81 | $146.00 | 1.31 M | $19.42 B |
| 12/17/2024 | $151.50 | $150.14 (-0.9%) | $151.96 | $148.88 | 1.21 M | $19.97 B |
| 12/16/2024 | $152.71 | $152.50 (-0.14%) | $154.08 | $150.79 | 1.05 M | $20.28 B |
| 12/13/2024 | $152.96 | $153.16 (0.13%) | $154.60 | $152.51 | 1.07 M | $20.37 B |
| 12/12/2024 | $150.10 | $152.98 (1.92%) | $154.20 | $147.26 | 1.84 M | $20.35 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.
