-
5 DAY PERFORMANCE
+6.09% -
1 MONTH PERFORMANCE
+16.48% -
3 MONTH PERFORMANCE
+35.58% -
6 MONTH PERFORMANCE
+35.89% -
YEAR-TO-DATE PERFORMANCE
+79.34% -
1 YEAR PERFORMANCE
+88.81%
Leidos Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2024 | $198.40 | $194.20 (-2.12%) | $198.99 | $192.17 | 1.40 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 |
| 10/01/2024 | $162.84 | $165.01 (1.33%) | $165.49 | $161.63 | 705,400 | $22.28 B |
| 09/30/2024 | $160.00 | $163.00 (1.88%) | $163.27 | $159.27 | 1.09 M | $22.01 B |
| 09/27/2024 | $158.38 | $159.72 (0.85%) | $160.00 | $158.38 | 1.08 M | $21.56 B |
| 09/26/2024 | $157.20 | $158.43 (0.78%) | $158.86 | $157.20 | 672,439 | $21.39 B |
| 09/25/2024 | $159.18 | $158.00 (-0.74%) | $159.71 | $157.43 | 582,152 | $21.33 B |
| 09/24/2024 | $160.02 | $158.45 (-0.98%) | $160.02 | $157.44 | 750,367 | $21.39 B |
| 09/23/2024 | $157.38 | $159.68 (1.46%) | $160.32 | $156.92 | 973,911 | $21.56 B |
| 09/20/2024 | $155.42 | $157.06 (1.06%) | $157.10 | $154.79 | 1.48 M | $21.20 B |
| 09/19/2024 | $154.50 | $156.09 (1.03%) | $156.37 | $153.40 | 622,903 | $21.07 B |
| 09/18/2024 | $154.32 | $153.79 (-0.34%) | $154.97 | $153.19 | 758,644 | $20.76 B |
| 09/17/2024 | $154.50 | $154.34 (-0.1%) | $155.57 | $154.12 | 530,312 | $20.84 B |
| 09/16/2024 | $156.07 | $154.81 (-0.81%) | $156.72 | $154.40 | 509,524 | $20.90 B |
| 09/13/2024 | $154.00 | $155.50 (0.97%) | $156.91 | $153.53 | 756,336 | $20.99 B |
| 09/12/2024 | $152.15 | $154.09 (1.28%) | $154.19 | $151.77 | 605,672 | $20.80 B |
| 09/11/2024 | $153.46 | $152.44 (-0.66%) | $153.46 | $149.50 | 774,135 | $20.58 B |
| 09/10/2024 | $153.93 | $154.06 (0.08%) | $154.28 | $152.98 | 689,620 | $20.80 B |
| 09/09/2024 | $153.71 | $153.46 (-0.16%) | $154.58 | $153.19 | 807,947 | $20.72 B |
| 09/06/2024 | $155.52 | $152.85 (-1.72%) | $156.54 | $152.72 | 890,500 | $20.63 B |
| 09/05/2024 | $156.09 | $155.80 (-0.19%) | $156.39 | $153.44 | 886,507 | $21.03 B |
| 09/04/2024 | $155.50 | $156.09 (0.38%) | $156.57 | $155.10 | 1.30 M | $21.07 B |
| 09/03/2024 | $158.32 | $155.80 (-1.59%) | $159.10 | $155.01 | 872,600 | $21.03 B |
| 08/30/2024 | $157.51 | $158.51 (0.63%) | $158.82 | $156.77 | 1.07 M | $21.40 B |
| 08/29/2024 | $156.46 | $157.44 (0.63%) | $158.90 | $156.19 | 691,500 | $21.25 B |
| 08/28/2024 | $156.35 | $156.35 (0%) | $157.27 | $155.74 | 608,816 | $21.11 B |
| 08/27/2024 | $154.83 | $156.06 (0.79%) | $156.15 | $154.21 | 521,606 | $21.07 B |
| 08/26/2024 | $155.00 | $154.87 (-0.08%) | $156.20 | $154.50 | 521,611 | $20.91 B |
| 08/23/2024 | $153.52 | $154.90 (0.9%) | $154.99 | $153.52 | 539,600 | $20.91 B |
| 08/22/2024 | $150.87 | $153.28 (1.6%) | $153.98 | $150.87 | 566,917 | $20.69 B |
| 08/21/2024 | $150.25 | $150.84 (0.39%) | $151.45 | $149.54 | 486,838 | $20.36 B |
| 08/20/2024 | $150.20 | $150.14 (-0.04%) | $150.49 | $149.05 | 522,914 | $20.27 B |
| 08/19/2024 | $147.99 | $150.14 (1.45%) | $150.18 | $147.47 | 524,100 | $20.27 B |
| 08/16/2024 | $148.16 | $148.02 (-0.09%) | $148.71 | $147.13 | 494,430 | $19.98 B |
| 08/15/2024 | $147.53 | $147.95 (0.28%) | $148.65 | $146.60 | 456,282 | $19.97 B |
| 08/14/2024 | $144.62 | $147.34 (1.88%) | $147.40 | $144.51 | 576,421 | $19.89 B |
| 08/13/2024 | $144.47 | $144.82 (0.24%) | $145.62 | $143.52 | 950,518 | $19.55 B |
| 08/12/2024 | $144.00 | $144.69 (0.48%) | $145.80 | $143.48 | 739,600 | $19.53 B |
| 08/09/2024 | $144.16 | $144.21 (0.03%) | $144.99 | $143.04 | 1.02 M | $19.47 B |
| 08/08/2024 | $143.05 | $144.38 (0.93%) | $145.39 | $142.28 | 832,579 | $19.49 B |
| 08/07/2024 | $143.96 | $143.18 (-0.54%) | $145.68 | $143.04 | 877,800 | $19.33 B |