-
5 DAY PERFORMANCE
+2.86% -
1 MONTH PERFORMANCE
+2.81% -
3 MONTH PERFORMANCE
+11.95% -
6 MONTH PERFORMANCE
+24.95% -
YEAR-TO-DATE PERFORMANCE
+50.55% -
1 YEAR PERFORMANCE
+76.82%
Leidos Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $160.00 | $163.02 (1.89%) | $163.28 | $159.27 | 806,375 | $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 |
| 08/06/2024 | $143.77 | $143.29 (-0.33%) | $145.78 | $143.20 | 1.06 M | $19.34 B |
| 08/05/2024 | $143.36 | $142.66 (-0.49%) | $143.48 | $140.42 | 1.09 M | $19.26 B |
| 08/02/2024 | $143.81 | $145.39 (1.1%) | $145.54 | $143.48 | 1.06 M | $19.63 B |
| 08/01/2024 | $145.23 | $144.75 (-0.33%) | $145.64 | $142.35 | 1.22 M | $19.54 B |
| 07/31/2024 | $148.00 | $144.40 (-2.43%) | $149.00 | $142.68 | 1.83 M | $19.49 B |
| 07/30/2024 | $153.00 | $145.98 (-4.59%) | $153.65 | $145.83 | 1.82 M | $19.71 B |
| 07/29/2024 | $150.48 | $152.97 (1.65%) | $153.62 | $150.00 | 1.21 M | $20.65 B |
| 07/26/2024 | $152.20 | $149.83 (-1.56%) | $152.29 | $148.68 | 1.04 M | $20.23 B |
| 07/25/2024 | $150.64 | $152.02 (0.92%) | $153.77 | $150.35 | 1.09 M | $20.67 B |
| 07/24/2024 | $154.52 | $150.10 (-2.86%) | $154.52 | $150.07 | 1.02 M | $20.41 B |
| 07/23/2024 | $153.24 | $154.94 (1.11%) | $155.45 | $152.79 | 658,600 | $21.07 B |
| 07/22/2024 | $150.36 | $153.00 (1.76%) | $153.07 | $150.14 | 861,930 | $20.81 B |
| 07/19/2024 | $151.60 | $149.94 (-1.09%) | $152.80 | $149.57 | 862,843 | $20.39 B |
| 07/18/2024 | $150.53 | $150.80 (0.18%) | $151.48 | $150.04 | 704,400 | $20.51 B |
| 07/17/2024 | $151.81 | $150.24 (-1.03%) | $152.74 | $150.05 | 1.24 M | $20.43 B |
| 07/16/2024 | $149.64 | $151.81 (1.45%) | $152.61 | $149.45 | 616,300 | $20.65 B |
| 07/15/2024 | $150.15 | $148.96 (-0.79%) | $151.14 | $148.88 | 935,455 | $20.26 B |
| 07/12/2024 | $148.95 | $149.92 (0.65%) | $151.42 | $148.53 | 964,900 | $20.39 B |
| 07/11/2024 | $148.74 | $148.95 (0.14%) | $149.30 | $147.86 | 714,200 | $20.26 B |
| 07/10/2024 | $145.91 | $148.84 (2.01%) | $148.89 | $145.91 | 1.02 M | $20.24 B |
| 07/09/2024 | $145.76 | $145.05 (-0.49%) | $146.50 | $144.77 | 550,698 | $19.73 B |
| 07/08/2024 | $146.00 | $145.56 (-0.3%) | $146.76 | $145.51 | 425,922 | $19.80 B |
| 07/05/2024 | $146.64 | $145.51 (-0.77%) | $147.17 | $144.81 | 411,555 | $19.79 B |
| 07/03/2024 | $145.64 | $146.64 (0.69%) | $146.74 | $145.27 | 297,334 | $19.94 B |
| 07/02/2024 | $145.47 | $145.86 (0.27%) | $146.62 | $145.05 | 517,534 | $19.84 B |
| 07/01/2024 | $146.58 | $145.56 (-0.7%) | $147.49 | $144.73 | 633,989 | $19.80 B |