5 DAY PERFORMANCE
-3.57%
1 MONTH PERFORMANCE
-12.68%
3 MONTH PERFORMANCE
-10.10%
6 MONTH PERFORMANCE
-4.55%
YEAR-TO-DATE PERFORMANCE
-5.76%
1 YEAR PERFORMANCE
+29.51%
Leidos Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $163.44 | $169.97 (4%) | $170.55 | $161.11 | 1.25 M | $22.19 B |
| 02/17/2026 | $178.27 | $161.53 (-9.39%) | $179.20 | $161.53 | 2.60 M | $21.39 B |
| 02/13/2026 | $172.34 | $176.30 (2.3%) | $176.65 | $171.64 | 1.26 M | $22.39 B |
| 02/12/2026 | $175.22 | $171.44 (-2.16%) | $179.47 | $169.18 | 1.48 M | $21.92 B |
| 02/11/2026 | $194.72 | $173.00 (-11.15%) | $196.00 | $172.45 | 1.53 M | $22.12 B |
| 02/10/2026 | $194.57 | $194.72 (0.08%) | $195.34 | $191.22 | 764.11 K | $24.90 B |
| 02/09/2026 | $194.32 | $194.58 (0.13%) | $195.94 | $193.22 | 659.80 K | $24.88 B |
| 02/06/2026 | $187.66 | $192.99 (2.84%) | $194.28 | $186.38 | 736.17 K | $24.68 B |
| 02/05/2026 | $187.95 | $186.08 (-0.99%) | $190.87 | $185.36 | 1.02 M | $23.79 B |
| 02/04/2026 | $189.28 | $188.44 (-0.44%) | $191.00 | $186.82 | 877.12 K | $24.10 B |
| 02/03/2026 | $187.97 | $189.79 (0.97%) | $190.45 | $185.83 | 868.04 K | $24.27 B |
| 02/02/2026 | $187.54 | $188.04 (0.27%) | $188.63 | $185.85 | 697.88 K | $24.05 B |
| 01/30/2026 | $185.67 | $188.28 (1.41%) | $188.39 | $184.69 | 946.33 K | $24.08 B |
| 01/29/2026 | $188.46 | $187.19 (-0.67%) | $190.41 | $185.69 | 585.75 K | $23.94 B |
| 01/28/2026 | $185.85 | $187.77 (1.03%) | $188.21 | $184.00 | 599.00 K | $24.01 B |
| 01/27/2026 | $188.69 | $187.15 (-0.82%) | $189.30 | $186.43 | 804.94 K | $23.93 B |
| 01/26/2026 | $193.00 | $189.50 (-1.81%) | $193.00 | $185.90 | 844.69 K | $24.23 B |
| 01/23/2026 | $194.99 | $191.23 (-1.93%) | $198.00 | $190.18 | 659.45 K | $24.45 B |
| 01/22/2026 | $192.70 | $193.45 (0.39%) | $196.06 | $189.67 | 860.90 K | $24.74 B |
| 01/21/2026 | $191.36 | $192.12 (0.4%) | $193.61 | $189.24 | 920.80 K | $24.57 B |
| 01/20/2026 | $193.49 | $190.92 (-1.33%) | $195.52 | $190.80 | 766.36 K | $24.41 B |
| 01/16/2026 | $192.22 | $194.70 (1.29%) | $194.73 | $190.81 | 889.01 K | $24.90 B |
| 01/15/2026 | $190.39 | $193.36 (1.56%) | $193.51 | $189.00 | 1.10 M | $24.73 B |
| 01/14/2026 | $196.04 | $190.82 (-2.66%) | $197.15 | $188.26 | 1.32 M | $24.40 B |
| 01/13/2026 | $196.77 | $195.96 (-0.41%) | $199.09 | $195.06 | 974.74 K | $25.06 B |
| 01/12/2026 | $198.80 | $195.60 (-1.61%) | $200.66 | $194.90 | 965.51 K | $25.01 B |
| 01/09/2026 | $193.68 | $198.34 (2.41%) | $201.00 | $193.65 | 994.90 K | $25.36 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 |
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.
