5 DAY PERFORMANCE
+2.33%
1 MONTH PERFORMANCE
+1.60%
3 MONTH PERFORMANCE
+5.67%
6 MONTH PERFORMANCE
+29.61%
YEAR-TO-DATE PERFORMANCE
+32.70%
1 YEAR PERFORMANCE
+15.58%
Leidos Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/08/2025 | $198.00 | $198.23 (0.12%) | $198.56 | $195.64 | 779.85 K | $25.57 B |
| 10/07/2025 | $198.95 | $197.00 (-0.98%) | $199.28 | $196.39 | 669.00 K | $25.41 B |
| 10/06/2025 | $195.58 | $198.04 (1.26%) | $198.81 | $195.00 | 885.70 K | $25.55 B |
| 10/03/2025 | $192.81 | $195.58 (1.44%) | $197.46 | $192.00 | 868.26 K | $25.23 B |
| 10/02/2025 | $191.25 | $192.89 (0.86%) | $193.64 | $190.06 | 744.81 K | $24.88 B |
| 10/01/2025 | $186.81 | $191.63 (2.58%) | $191.66 | $186.81 | 956.21 K | $24.72 B |
| 09/30/2025 | $186.21 | $188.96 (1.48%) | $189.74 | $186.06 | 844.54 K | $24.38 B |
| 09/29/2025 | $186.22 | $185.61 (-0.33%) | $187.50 | $184.09 | 847.13 K | $23.94 B |
| 09/26/2025 | $183.35 | $184.90 (0.85%) | $185.85 | $181.44 | 838.22 K | $23.85 B |
| 09/25/2025 | $187.29 | $182.36 (-2.63%) | $188.37 | $179.20 | 1.04 M | $23.52 B |
| 09/24/2025 | $188.33 | $187.40 (-0.49%) | $189.21 | $186.91 | 727.42 K | $24.17 B |
| 09/23/2025 | $188.52 | $187.11 (-0.75%) | $190.68 | $185.12 | 778.72 K | $24.14 B |
| 09/22/2025 | $186.89 | $187.87 (0.52%) | $188.28 | $183.39 | 753.60 K | $24.24 B |
| 09/19/2025 | $187.76 | $187.45 (-0.17%) | $188.90 | $186.51 | 3.13 M | $24.18 B |
| 09/18/2025 | $183.31 | $187.15 (2.09%) | $187.57 | $181.29 | 832.50 K | $24.14 B |
| 09/17/2025 | $182.59 | $183.80 (0.66%) | $185.00 | $181.08 | 710.63 K | $23.71 B |
| 09/16/2025 | $182.56 | $182.58 (0.01%) | $183.79 | $180.84 | 904.50 K | $23.55 B |
| 09/15/2025 | $182.26 | $182.73 (0.26%) | $184.38 | $181.84 | 746.10 K | $23.57 B |
| 09/12/2025 | $184.82 | $183.86 (-0.52%) | $185.46 | $183.72 | 541.40 K | $23.72 B |
| 09/11/2025 | $181.00 | $185.13 (2.28%) | $185.92 | $180.71 | 851.34 K | $23.88 B |
| 09/10/2025 | $178.95 | $180.37 (0.79%) | $180.49 | $178.29 | 525.90 K | $23.27 B |
| 09/09/2025 | $178.25 | $179.03 (0.44%) | $179.18 | $176.75 | 751.19 K | $23.09 B |
| 09/08/2025 | $178.25 | $178.41 (0.09%) | $178.57 | $176.34 | 641.57 K | $23.01 B |
| 09/05/2025 | $179.49 | $179.00 (-0.27%) | $180.17 | $177.42 | 697.58 K | $23.09 B |
| 09/04/2025 | $177.00 | $178.58 (0.89%) | $178.58 | $174.64 | 1.07 M | $23.04 B |
| 09/03/2025 | $180.77 | $177.71 (-1.69%) | $181.05 | $176.66 | 615.52 K | $22.92 B |
| 09/02/2025 | $180.92 | $180.89 (-0.02%) | $181.50 | $179.36 | 596.27 K | $23.33 B |
| 08/29/2025 | $181.27 | $180.92 (-0.19%) | $182.50 | $180.04 | 671.03 K | $23.34 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.
