5 DAY PERFORMANCE
+0.01%
1 MONTH PERFORMANCE
-11.95%
3 MONTH PERFORMANCE
-12.52%
6 MONTH PERFORMANCE
-0.93%
YEAR-TO-DATE PERFORMANCE
+0.31%
1 YEAR PERFORMANCE
+33.81%
Leidos Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $143.56 | $144.50 (0.65%) | $145.21 | $143.56 | 13,997 | |
| 12/31/2024 | $143.56 | $144.06 (0.35%) | $144.29 | $142.15 | 1.12 M | $19.30 B |
| 12/30/2024 | $143.03 | $143.17 (0.1%) | $143.86 | $142.04 | 666,996 | $19.18 B |
| 12/27/2024 | $144.70 | $144.49 (-0.15%) | $146.37 | $143.71 | 616,075 | $19.36 B |
| 12/26/2024 | $145.22 | $145.71 (0.34%) | $146.33 | $144.33 | 654,307 | $19.53 B |
| 12/24/2024 | $144.55 | $145.58 (0.71%) | $145.85 | $143.80 | 708,241 | $19.51 B |
| 12/23/2024 | $144.29 | $145.20 (0.63%) | $145.65 | $143.47 | 1.07 M | $19.46 B |
| 12/20/2024 | $142.60 | $144.81 (1.55%) | $145.98 | $141.94 | 3.05 M | $19.40 B |
| 12/19/2024 | $147.09 | $143.20 (-2.64%) | $147.65 | $142.16 | 2.57 M | $19.19 B |
| 12/18/2024 | $150.46 | $146.05 (-2.93%) | $150.81 | $146.00 | 1.31 M | $19.57 B |
| 12/17/2024 | $151.50 | $150.14 (-0.9%) | $151.96 | $148.88 | 1.21 M | $20.12 B |
| 12/16/2024 | $152.71 | $152.50 (-0.14%) | $154.08 | $150.79 | 1.05 M | $20.44 B |
| 12/13/2024 | $152.96 | $153.16 (0.13%) | $154.60 | $152.51 | 1.07 M | $20.52 B |
| 12/12/2024 | $150.10 | $152.98 (1.92%) | $154.20 | $147.26 | 1.84 M | $20.50 B |
| 12/11/2024 | $160.68 | $153.55 (-4.44%) | $160.79 | $152.61 | 1.91 M | $20.58 B |
| 12/10/2024 | $161.09 | $160.16 (-0.58%) | $161.82 | $159.88 | 1.31 M | $21.46 B |
| 12/09/2024 | $163.01 | $160.31 (-1.66%) | $163.01 | $159.11 | 1.25 M | $21.48 B |
| 12/06/2024 | $163.76 | $163.15 (-0.37%) | $164.27 | $162.73 | 976,776 | $21.86 B |
| 12/05/2024 | $165.57 | $163.76 (-1.09%) | $165.57 | $161.84 | 1.24 M | $21.94 B |
| 12/04/2024 | $163.83 | $165.06 (0.75%) | $165.75 | $162.82 | 980,144 | $22.12 B |
| 12/03/2024 | $164.40 | $164.13 (-0.16%) | $166.46 | $164.04 | 1.28 M | $21.99 B |
| 12/02/2024 | $166.00 | $164.13 (-1.13%) | $166.42 | $163.25 | 1.41 M | $21.99 B |
| 11/29/2024 | $164.55 | $165.40 (0.52%) | $165.46 | $163.04 | 620,300 | $22.16 B |
| 11/27/2024 | $165.70 | $163.97 (-1.04%) | $166.73 | $162.32 | 1.15 M | $21.97 B |
| 11/26/2024 | $163.59 | $166.11 (1.54%) | $166.84 | $162.48 | 1.28 M | $22.26 B |
| 11/25/2024 | $166.01 | $163.60 (-1.45%) | $166.36 | $160.54 | 1.68 M | $21.92 B |
| 11/22/2024 | $165.37 | $165.51 (0.08%) | $166.38 | $163.33 | 1.77 M | $22.18 B |
| 11/21/2024 | $163.00 | $164.69 (1.04%) | $167.72 | $162.15 | 2.08 M | $22.07 B |
| 11/20/2024 | $158.39 | $162.15 (2.37%) | $162.26 | $158.03 | 1.91 M | $21.73 B |
| 11/19/2024 | $158.73 | $158.29 (-0.28%) | $163.27 | $157.43 | 1.98 M | $21.21 B |
| 11/18/2024 | $161.00 | $158.84 (-1.34%) | $162.00 | $156.88 | 2.74 M | $21.28 B |
| 11/15/2024 | $167.80 | $160.65 (-4.26%) | $168.73 | $156.75 | 5.72 M | $21.53 B |
| 11/14/2024 | $194.22 | $167.96 (-13.52%) | $194.94 | $166.48 | 4.69 M | $22.51 B |
| 11/13/2024 | $201.36 | $194.40 (-3.46%) | $202.51 | $193.84 | 1.39 M | $26.05 B |
| 11/12/2024 | $201.60 | $201.27 (-0.16%) | $202.90 | $199.94 | 744,019 | $26.97 B |
| 11/11/2024 | $200.59 | $201.39 (0.4%) | $201.99 | $199.80 | 1.13 M | $26.99 B |
| 11/08/2024 | $194.51 | $198.42 (2.01%) | $199.11 | $193.61 | 923,200 | $26.79 B |
| 11/07/2024 | $194.24 | $192.63 (-0.83%) | $195.85 | $192.58 | 1.04 M | $26.01 B |
| 11/06/2024 | $198.40 | $194.20 (-2.12%) | $198.99 | $192.17 | 1.42 M | $26.22 B |
| 11/05/2024 | $186.33 | $190.07 (2.01%) | $190.25 | $186.32 | 1.01 M | $25.66 B |
| 11/04/2024 | $184.35 | $186.32 (1.07%) | $186.57 | $183.66 | 1.01 M | $25.15 B |
| 11/01/2024 | $184.17 | $182.97 (-0.65%) | $184.98 | $182.83 | 1.05 M | $24.70 B |
| 10/31/2024 | $184.94 | $183.16 (-0.96%) | $186.22 | $181.80 | 1.36 M | $24.73 B |
| 10/30/2024 | $188.12 | $185.74 (-1.27%) | $188.36 | $184.20 | 1.42 M | $25.07 B |
| 10/29/2024 | $182.00 | $185.86 (2.12%) | $186.88 | $177.25 | 2.17 M | $25.09 B |
| 10/28/2024 | $169.83 | $169.73 (-0.06%) | $170.54 | $168.52 | 779,335 | $22.91 B |
| 10/25/2024 | $170.25 | $168.71 (-0.9%) | $171.35 | $168.54 | 592,687 | $22.78 B |
| 10/24/2024 | $168.41 | $168.79 (0.23%) | $169.94 | $167.32 | 570,930 | $22.79 B |
| 10/23/2024 | $167.10 | $168.31 (0.72%) | $168.43 | $166.75 | 570,800 | $22.72 B |
| 10/22/2024 | $168.93 | $167.55 (-0.82%) | $169.95 | $167.06 | 634,246 | $22.62 B |
| 10/21/2024 | $169.84 | $169.68 (-0.09%) | $170.15 | $168.54 | 365,200 | $22.91 B |
| 10/18/2024 | $168.76 | $169.52 (0.45%) | $169.72 | $166.65 | 579,795 | $22.89 B |
| 10/17/2024 | $168.75 | $168.35 (-0.24%) | $169.52 | $167.74 | 746,839 | $22.73 B |
| 10/16/2024 | $167.42 | $168.07 (0.39%) | $168.62 | $167.20 | 611,436 | $22.69 B |
| 10/15/2024 | $169.77 | $167.70 (-1.22%) | $170.08 | $167.50 | 616,456 | $22.64 B |
| 10/14/2024 | $167.75 | $168.63 (0.52%) | $169.17 | $167.33 | 477,501 | $22.77 B |
| 10/11/2024 | $165.29 | $167.20 (1.16%) | $167.51 | $165.24 | 428,521 | $22.57 B |
| 10/10/2024 | $167.43 | $164.55 (-1.72%) | $167.55 | $163.56 | 698,208 | $22.21 B |
| 10/09/2024 | $167.06 | $167.67 (0.37%) | $167.89 | $166.43 | 540,064 | $22.64 B |
| 10/08/2024 | $167.30 | $166.62 (-0.41%) | $168.02 | $165.89 | 575,617 | $22.49 B |
| 10/07/2024 | $166.00 | $166.66 (0.4%) | $167.64 | $164.70 | 513,014 | $22.50 B |
| 10/04/2024 | $165.99 | $166.39 (0.24%) | $166.48 | $164.13 | 583,924 | $22.46 B |
| 10/03/2024 | $165.17 | $165.15 (-0.01%) | $165.81 | $164.43 | 723,453 | $22.30 B |
| 10/02/2024 | $164.50 | $165.20 (0.43%) | $166.01 | $163.40 | 635,599 | $22.30 B |