5 DAY PERFORMANCE
+0.42%
1 MONTH PERFORMANCE
+8.93%
3 MONTH PERFORMANCE
+16.72%
6 MONTH PERFORMANCE
+4.87%
YEAR-TO-DATE PERFORMANCE
+12.96%
1 YEAR PERFORMANCE
+8.31%
Leidos Holdings, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/17/2025 | $161.00 | $162.71 (1.06%) | $163.20 | $160.82 | 563.08 K | $21.11 B |
07/16/2025 | $159.96 | $161.04 (0.68%) | $161.35 | $158.64 | 665.78 K | $20.94 B |
07/15/2025 | $163.89 | $160.21 (-2.25%) | $164.58 | $160.20 | 702.04 K | $20.83 B |
07/14/2025 | $161.81 | $163.67 (1.15%) | $164.68 | $161.00 | 678.23 K | $21.28 B |
07/11/2025 | $162.84 | $162.05 (-0.49%) | $163.09 | $160.53 | 698.42 K | $21.07 B |
07/10/2025 | $162.04 | $163.00 (0.59%) | $163.73 | $161.64 | 648.18 K | $21.19 B |
07/09/2025 | $162.33 | $162.21 (-0.07%) | $162.66 | $160.43 | 754.55 K | $21.09 B |
07/08/2025 | $163.41 | $162.09 (-0.81%) | $164.53 | $161.75 | 1.05 M | $21.07 B |
07/07/2025 | $165.11 | $164.46 (-0.39%) | $165.49 | $163.55 | 1.28 M | $21.38 B |
07/03/2025 | $163.08 | $164.56 (0.91%) | $165.97 | $162.66 | 950.90 K | $21.39 B |
07/02/2025 | $159.72 | $162.62 (1.82%) | $162.77 | $158.47 | 1.32 M | $21.14 B |
07/01/2025 | $157.48 | $160.94 (2.2%) | $161.12 | $157.00 | 1.15 M | $20.92 B |
06/30/2025 | $156.30 | $157.76 (0.93%) | $158.00 | $155.44 | 981.34 K | $20.51 B |
06/27/2025 | $155.80 | $155.68 (-0.08%) | $156.26 | $153.28 | 1.14 M | $20.24 B |
06/26/2025 | $154.75 | $155.68 (0.6%) | $157.35 | $153.17 | 1.25 M | $20.24 B |
06/25/2025 | $152.94 | $153.96 (0.67%) | $154.59 | $151.54 | 1.11 M | $20.01 B |
06/24/2025 | $151.00 | $152.23 (0.81%) | $152.71 | $148.80 | 1.22 M | $19.79 B |
06/23/2025 | $149.00 | $150.67 (1.12%) | $151.60 | $147.44 | 1.19 M | $19.59 B |
06/20/2025 | $148.48 | $148.45 (-0.02%) | $148.99 | $145.90 | 3.01 M | $19.30 B |
06/18/2025 | $149.45 | $148.35 (-0.74%) | $150.88 | $148.04 | 759.70 K | $19.29 B |
06/17/2025 | $148.06 | $149.39 (0.9%) | $149.92 | $147.12 | 1.20 M | $19.42 B |
06/16/2025 | $148.61 | $148.25 (-0.24%) | $148.93 | $145.43 | 1.08 M | $19.27 B |
06/13/2025 | $148.74 | $149.16 (0.28%) | $151.01 | $146.82 | 1.11 M | $19.39 B |
06/12/2025 | $145.78 | $148.02 (1.54%) | $148.04 | $145.25 | 764.17 K | $19.24 B |
06/11/2025 | $145.37 | $145.92 (0.38%) | $146.04 | $143.55 | 950.57 K | $18.97 B |
06/10/2025 | $147.00 | $145.59 (-0.96%) | $147.24 | $144.65 | 650.46 K | $18.93 B |
06/09/2025 | $148.60 | $146.34 (-1.52%) | $148.81 | $144.56 | 873.42 K | $19.02 B |
06/06/2025 | $146.73 | $148.14 (0.96%) | $148.30 | $145.67 | 920.55 K | $19.26 B |
06/05/2025 | $145.12 | $145.37 (0.17%) | $145.40 | $143.79 | 989.03 K | $18.90 B |
06/04/2025 | $144.11 | $144.42 (0.22%) | $145.61 | $143.61 | 1.08 M | $18.77 B |
06/03/2025 | $141.60 | $144.49 (2.04%) | $145.34 | $139.69 | 1.87 M | $18.78 B |
06/02/2025 | $147.38 | $141.65 (-3.89%) | $147.38 | $140.29 | 2.26 M | $18.41 B |
05/30/2025 | $147.83 | $148.52 (0.47%) | $148.57 | $146.14 | 2.29 M | $19.31 B |
05/29/2025 | $149.79 | $147.50 (-1.53%) | $149.88 | $146.67 | 1.82 M | $19.18 B |
05/28/2025 | $152.66 | $149.36 (-2.16%) | $153.43 | $148.64 | 2.16 M | $19.42 B |
05/27/2025 | $150.65 | $152.55 (1.26%) | $152.98 | $149.26 | 1.62 M | $19.83 B |
05/23/2025 | $155.14 | $152.49 (-1.71%) | $156.00 | $150.51 | 1.57 M | $19.82 B |
05/22/2025 | $158.81 | $158.30 (-0.32%) | $159.45 | $157.03 | 1.08 M | $20.58 B |
05/21/2025 | $159.94 | $158.94 (-0.63%) | $159.94 | $157.83 | 1.28 M | $20.66 B |
05/20/2025 | $159.03 | $160.30 (0.8%) | $161.00 | $158.55 | 826.82 K | $20.84 B |
05/19/2025 | $158.50 | $159.53 (0.65%) | $159.73 | $157.79 | 915.52 K | $20.74 B |
05/16/2025 | $155.28 | $159.00 (2.4%) | $159.15 | $155.28 | 1.01 M | $20.67 B |
05/15/2025 | $153.80 | $156.76 (1.92%) | $156.81 | $153.80 | 1.17 M | $20.38 B |
05/14/2025 | $155.73 | $153.06 (-1.71%) | $156.00 | $152.83 | 1.28 M | $19.90 B |
05/13/2025 | $155.61 | $155.43 (-0.12%) | $156.29 | $154.62 | 958.74 K | $20.21 B |
05/12/2025 | $157.00 | $156.09 (-0.58%) | $157.29 | $154.01 | 1.55 M | $20.29 B |
05/09/2025 | $155.16 | $155.70 (0.35%) | $156.95 | $154.10 | 1.31 M | $20.24 B |
05/08/2025 | $155.99 | $154.71 (-0.82%) | $156.77 | $153.01 | 1.18 M | $20.11 B |
05/07/2025 | $153.88 | $154.72 (0.55%) | $155.44 | $152.23 | 1.61 M | $20.11 B |
05/06/2025 | $145.87 | $154.75 (6.09%) | $155.76 | $144.63 | 2.63 M | $20.12 B |
05/05/2025 | $147.61 | $147.94 (0.22%) | $150.18 | $147.61 | 1.81 M | $19.23 B |
05/02/2025 | $148.79 | $148.79 (0%) | $149.49 | $146.35 | 1.49 M | $19.34 B |
05/01/2025 | $146.77 | $146.61 (-0.11%) | $147.70 | $144.88 | 1.03 M | $19.06 B |
04/30/2025 | $146.82 | $147.18 (0.25%) | $147.63 | $145.13 | 1.03 M | $19.13 B |
04/29/2025 | $145.92 | $147.56 (1.12%) | $148.06 | $145.35 | 1.15 M | $19.18 B |
04/28/2025 | $145.87 | $145.75 (-0.08%) | $146.99 | $144.01 | 1.18 M | $18.95 B |
04/25/2025 | $145.84 | $145.71 (-0.09%) | $146.88 | $144.41 | 1.21 M | $18.94 B |
04/24/2025 | $142.81 | $145.56 (1.93%) | $146.48 | $141.26 | 1.15 M | $18.92 B |
04/23/2025 | $143.75 | $141.95 (-1.25%) | $145.00 | $141.72 | 925.82 K | $18.45 B |
04/22/2025 | $138.92 | $141.26 (1.68%) | $141.85 | $138.55 | 1.19 M | $18.36 B |
04/21/2025 | $140.00 | $138.24 (-1.26%) | $140.65 | $136.91 | 962.81 K | $17.97 B |
04/17/2025 | $139.26 | $139.42 (0.11%) | $140.40 | $138.04 | 1.75 M | $18.12 B |