5 DAY PERFORMANCE
+8.14%
1 MONTH PERFORMANCE
+7.27%
3 MONTH PERFORMANCE
+2.24%
6 MONTH PERFORMANCE
+22.31%
YEAR-TO-DATE PERFORMANCE
+9.98%
1 YEAR PERFORMANCE
+36.12%
Leidos Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $193.68 | $198.34 (2.41%) | $201.00 | $193.65 | 994.16 K | $25.50 B |
| 01/08/2026 | $198.00 | $195.22 (-1.4%) | $205.00 | $187.76 | 1.77 M | $24.96 B |
| 01/07/2026 | $198.88 | $196.61 (-1.14%) | $202.23 | $195.98 | 1.15 M | $25.14 B |
| 01/06/2026 | $195.20 | $197.50 (1.18%) | $197.93 | $194.65 | 747.44 K | $25.26 B |
| 01/05/2026 | $185.23 | $195.49 (5.54%) | $196.40 | $184.00 | 1.20 M | $25.00 B |
| 01/02/2026 | $179.60 | $183.47 (2.15%) | $183.78 | $178.81 | 654.40 K | $23.46 B |
| 12/31/2025 | $182.53 | $180.40 (-1.17%) | $183.06 | $180.32 | 649.31 K | $23.07 B |
| 12/30/2025 | $185.04 | $183.35 (-0.91%) | $185.66 | $182.46 | 658.26 K | $23.45 B |
| 12/29/2025 | $185.82 | $185.49 (-0.18%) | $186.86 | $184.20 | 314.90 K | $23.72 B |
| 12/26/2025 | $187.11 | $185.86 (-0.67%) | $187.42 | $185.30 | 278.00 K | $23.77 B |
| 12/24/2025 | $186.32 | $186.63 (0.17%) | $187.50 | $185.61 | 272.70 K | $23.87 B |
| 12/23/2025 | $185.98 | $186.32 (0.18%) | $187.35 | $184.64 | 553.79 K | $23.83 B |
| 12/22/2025 | $185.19 | $186.04 (0.46%) | $187.38 | $184.14 | 700.44 K | $23.79 B |
| 12/19/2025 | $181.29 | $184.68 (1.87%) | $184.78 | $180.29 | 2.42 M | $23.62 B |
| 12/18/2025 | $182.22 | $181.19 (-0.57%) | $183.57 | $180.63 | 886.83 K | $23.17 B |
| 12/17/2025 | $181.06 | $181.36 (0.17%) | $183.61 | $180.00 | 852.50 K | $23.19 B |
| 12/16/2025 | $185.86 | $182.16 (-1.99%) | $186.50 | $180.74 | 882.20 K | $23.29 B |
| 12/15/2025 | $188.36 | $185.95 (-1.28%) | $189.73 | $184.88 | 955.04 K | $23.78 B |
| 12/12/2025 | $190.53 | $189.73 (-0.42%) | $191.53 | $187.11 | 1.15 M | $24.26 B |
| 12/11/2025 | $189.05 | $190.53 (0.78%) | $191.54 | $187.40 | 659.90 K | $24.36 B |
| 12/10/2025 | $184.16 | $188.31 (2.25%) | $189.41 | $184.01 | 770.13 K | $24.08 B |
| 12/09/2025 | $185.61 | $184.95 (-0.36%) | $186.98 | $184.68 | 872.96 K | $23.65 B |
| 12/08/2025 | $187.33 | $185.62 (-0.91%) | $187.33 | $184.42 | 887.60 K | $23.74 B |
| 12/05/2025 | $191.62 | $186.82 (-2.5%) | $191.62 | $183.91 | 917.39 K | $23.89 B |
| 12/04/2025 | $189.04 | $192.42 (1.79%) | $196.56 | $189.04 | 782.93 K | $24.61 B |
| 12/03/2025 | $187.84 | $188.44 (0.32%) | $189.08 | $186.80 | 585.33 K | $24.10 B |
| 12/02/2025 | $189.11 | $187.07 (-1.08%) | $189.98 | $186.27 | 764.87 K | $23.92 B |
| 12/01/2025 | $190.46 | $188.42 (-1.07%) | $191.73 | $188.33 | 769.95 K | $24.09 B |
| 11/28/2025 | $190.85 | $191.10 (0.13%) | $191.67 | $190.30 | 379.60 K | $24.44 B |
| 11/26/2025 | $191.80 | $190.36 (-0.75%) | $192.92 | $190.19 | 760.93 K | $24.34 B |
| 11/25/2025 | $187.90 | $191.50 (1.92%) | $192.13 | $187.48 | 872.80 K | $24.49 B |
| 11/24/2025 | $185.81 | $186.81 (0.54%) | $187.75 | $183.85 | 1.27 M | $23.89 B |
| 11/21/2025 | $186.31 | $186.49 (0.1%) | $189.54 | $185.55 | 1.03 M | $23.85 B |
| 11/20/2025 | $191.25 | $185.66 (-2.92%) | $193.00 | $185.36 | 808.75 K | $23.74 B |
| 11/19/2025 | $188.74 | $189.18 (0.23%) | $190.14 | $187.22 | 649.80 K | $24.19 B |
| 11/18/2025 | $188.98 | $189.11 (0.07%) | $190.94 | $187.54 | 677.70 K | $24.18 B |
| 11/17/2025 | $191.05 | $188.79 (-1.18%) | $191.65 | $188.24 | 597.00 K | $24.14 B |
| 11/14/2025 | $191.10 | $191.41 (0.16%) | $191.72 | $188.94 | 823.40 K | $24.48 B |
| 11/13/2025 | $193.88 | $191.32 (-1.32%) | $195.39 | $190.67 | 790.15 K | $24.47 B |
| 11/12/2025 | $197.50 | $193.02 (-2.27%) | $199.55 | $192.74 | 876.22 K | $24.68 B |
| 11/11/2025 | $196.49 | $198.25 (0.9%) | $200.46 | $195.51 | 591.88 K | $25.35 B |
| 11/10/2025 | $197.32 | $196.87 (-0.23%) | $198.09 | $194.24 | 570.34 K | $25.17 B |
| 11/07/2025 | $195.13 | $196.98 (0.95%) | $198.00 | $193.05 | 605.70 K | $25.19 B |
| 11/06/2025 | $195.07 | $194.76 (-0.16%) | $197.78 | $193.25 | 684.01 K | $24.90 B |
| 11/05/2025 | $199.98 | $195.07 (-2.46%) | $202.00 | $194.75 | 1.02 M | $24.94 B |
| 11/04/2025 | $189.65 | $199.55 (5.22%) | $205.77 | $188.10 | 1.51 M | $25.52 B |
| 11/03/2025 | $189.94 | $193.05 (1.64%) | $194.12 | $188.25 | 1.64 M | $24.69 B |
| 10/31/2025 | $191.01 | $190.47 (-0.28%) | $192.80 | $189.12 | 749.20 K | $24.57 B |
| 10/30/2025 | $188.57 | $190.92 (1.25%) | $192.24 | $188.08 | 835.57 K | $24.63 B |
| 10/29/2025 | $187.01 | $188.16 (0.61%) | $190.71 | $186.10 | 531.50 K | $24.27 B |
| 10/28/2025 | $189.11 | $187.81 (-0.69%) | $189.77 | $186.97 | 581.23 K | $24.23 B |
| 10/27/2025 | $189.96 | $189.11 (-0.45%) | $190.02 | $188.23 | 583.13 K | $24.40 B |
| 10/24/2025 | $191.32 | $189.96 (-0.71%) | $191.32 | $183.76 | 779.70 K | $24.50 B |
| 10/23/2025 | $189.07 | $191.39 (1.23%) | $193.23 | $188.63 | 813.64 K | $24.69 B |
| 10/22/2025 | $192.62 | $188.47 (-2.15%) | $193.40 | $188.00 | 832.10 K | $24.31 B |
| 10/21/2025 | $190.81 | $193.16 (1.23%) | $193.72 | $190.50 | 855.62 K | $24.92 B |
| 10/20/2025 | $186.28 | $190.49 (2.26%) | $191.29 | $185.10 | 536.69 K | $24.57 B |
| 10/17/2025 | $184.26 | $184.51 (0.14%) | $185.76 | $180.45 | 774.80 K | $23.80 B |
| 10/16/2025 | $186.14 | $184.41 (-0.93%) | $187.36 | $183.99 | 628.44 K | $23.79 B |
| 10/15/2025 | $187.67 | $186.57 (-0.59%) | $189.28 | $184.29 | 496.02 K | $24.07 B |
| 10/14/2025 | $185.17 | $187.27 (1.13%) | $188.80 | $184.31 | 512.80 K | $24.16 B |
| 10/13/2025 | $188.10 | $185.94 (-1.15%) | $188.38 | $185.52 | 781.05 K | $23.99 B |
| 10/10/2025 | $194.47 | $188.03 (-3.31%) | $194.80 | $187.82 | 763.55 K | $24.26 B |
| 10/09/2025 | $198.18 | $194.05 (-2.08%) | $198.61 | $193.85 | 674.49 K | $25.03 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.
