5 DAY PERFORMANCE
-4.86%
1 MONTH PERFORMANCE
+4.67%
3 MONTH PERFORMANCE
+16.65%
6 MONTH PERFORMANCE
-6.78%
YEAR-TO-DATE PERFORMANCE
+5.87%
1 YEAR PERFORMANCE
+0.90%
Leidos Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $155.14 | $152.49 (-1.71%) | $156.00 | $150.51 | 1.57 M | $19.82 B |
| 05/22/2025 | $158.81 | $158.30 (-0.32%) | $159.45 | $157.03 | 1.08 M | $20.58 B |
| 05/21/2025 | $159.94 | $158.94 (-0.63%) | $159.94 | $157.83 | 1.28 M | $20.66 B |
| 05/20/2025 | $159.03 | $160.30 (0.8%) | $161.00 | $158.55 | 826.82 K | $20.84 B |
| 05/19/2025 | $158.50 | $159.53 (0.65%) | $159.73 | $157.79 | 915.52 K | $20.74 B |
| 05/16/2025 | $155.28 | $159.00 (2.4%) | $159.15 | $155.28 | 1.01 M | $20.67 B |
| 05/15/2025 | $153.80 | $156.76 (1.92%) | $156.81 | $153.80 | 1.17 M | $20.38 B |
| 05/14/2025 | $155.73 | $153.06 (-1.71%) | $156.00 | $152.83 | 1.28 M | $19.90 B |
| 05/13/2025 | $155.61 | $155.43 (-0.12%) | $156.29 | $154.62 | 958.74 K | $20.21 B |
| 05/12/2025 | $157.00 | $156.09 (-0.58%) | $157.29 | $154.01 | 1.55 M | $20.29 B |
| 05/09/2025 | $155.16 | $155.70 (0.35%) | $156.95 | $154.10 | 1.31 M | $20.24 B |
| 05/08/2025 | $155.99 | $154.71 (-0.82%) | $156.77 | $153.01 | 1.18 M | $20.11 B |
| 05/07/2025 | $153.88 | $154.72 (0.55%) | $155.44 | $152.23 | 1.61 M | $20.58 B |
| 05/06/2025 | $145.87 | $154.75 (6.09%) | $155.76 | $144.63 | 2.63 M | $20.58 B |
| 05/05/2025 | $147.61 | $147.94 (0.22%) | $150.18 | $147.61 | 1.81 M | $19.68 B |
| 05/02/2025 | $148.79 | $148.79 (0%) | $149.49 | $146.35 | 1.49 M | $19.79 B |
| 05/01/2025 | $146.77 | $146.61 (-0.11%) | $147.70 | $144.88 | 1.03 M | $19.50 B |
| 04/30/2025 | $146.82 | $147.18 (0.25%) | $147.63 | $145.13 | 1.03 M | $19.57 B |
| 04/29/2025 | $145.92 | $147.56 (1.12%) | $148.06 | $145.35 | 1.15 M | $19.63 B |
| 04/28/2025 | $145.87 | $145.75 (-0.08%) | $146.99 | $144.01 | 1.18 M | $19.38 B |
| 04/25/2025 | $145.84 | $145.71 (-0.09%) | $146.88 | $144.41 | 1.21 M | $19.38 B |
| 04/24/2025 | $142.81 | $145.56 (1.93%) | $146.48 | $141.26 | 1.15 M | $19.36 B |
| 04/23/2025 | $143.75 | $141.95 (-1.25%) | $145.00 | $141.72 | 925.82 K | $18.88 B |
| 04/22/2025 | $138.92 | $141.26 (1.68%) | $141.85 | $138.55 | 1.19 M | $18.79 B |
| 04/21/2025 | $140.00 | $138.24 (-1.26%) | $140.65 | $136.91 | 962.81 K | $18.39 B |
| 04/17/2025 | $139.26 | $139.42 (0.11%) | $140.40 | $138.04 | 1.75 M | $18.54 B |
| 04/16/2025 | $141.60 | $139.90 (-1.2%) | $142.36 | $139.31 | 1.51 M | $18.61 B |
| 04/15/2025 | $142.88 | $141.40 (-1.04%) | $143.14 | $140.83 | 1.45 M | $18.81 B |
| 04/14/2025 | $143.20 | $142.98 (-0.15%) | $144.07 | $140.13 | 1.28 M | $19.02 B |
| 04/11/2025 | $139.57 | $141.88 (1.66%) | $142.93 | $137.26 | 1.07 M | $18.87 B |
| 04/10/2025 | $138.12 | $139.67 (1.12%) | $140.57 | $135.80 | 1.58 M | $18.58 B |
| 04/09/2025 | $130.52 | $139.73 (7.06%) | $140.74 | $130.35 | 2.68 M | $18.58 B |
| 04/08/2025 | $135.00 | $133.36 (-1.21%) | $137.50 | $131.73 | 2.02 M | $17.74 B |
| 04/07/2025 | $130.81 | $132.90 (1.6%) | $136.79 | $128.32 | 1.70 M | $17.68 B |
| 04/04/2025 | $136.80 | $133.14 (-2.68%) | $140.31 | $133.11 | 2.77 M | $17.71 B |
| 04/03/2025 | $139.14 | $139.49 (0.25%) | $143.96 | $138.01 | 2.09 M | $18.55 B |
| 04/02/2025 | $133.17 | $142.94 (7.34%) | $143.55 | $132.43 | 3.74 M | $19.01 B |
| 04/01/2025 | $134.94 | $134.96 (0.01%) | $135.74 | $132.95 | 1.51 M | $17.95 B |
| 03/31/2025 | $133.36 | $134.94 (1.18%) | $136.31 | $132.67 | 1.84 M | $17.95 B |
| 03/28/2025 | $134.20 | $134.06 (-0.1%) | $136.27 | $132.80 | 1.59 M | $17.83 B |
| 03/27/2025 | $136.74 | $135.68 (-0.78%) | $137.20 | $134.99 | 1.00 M | $18.05 B |
| 03/26/2025 | $136.25 | $136.34 (0.07%) | $137.53 | $135.17 | 1.03 M | $18.13 B |
| 03/25/2025 | $136.67 | $136.25 (-0.31%) | $137.33 | $134.67 | 1.34 M | $18.12 B |
| 03/24/2025 | $134.74 | $135.79 (0.78%) | $136.05 | $133.44 | 1.08 M | $18.06 B |
| 03/21/2025 | $134.27 | $133.83 (-0.33%) | $134.75 | $132.08 | 3.99 M | $17.80 B |
| 03/20/2025 | $137.31 | $134.85 (-1.79%) | $137.31 | $133.51 | 1.96 M | $17.94 B |
| 03/19/2025 | $138.95 | $138.60 (-0.25%) | $141.70 | $137.79 | 1.42 M | $18.43 B |
| 03/18/2025 | $137.23 | $138.66 (1.04%) | $139.00 | $136.15 | 1.38 M | $18.44 B |
| 03/17/2025 | $136.87 | $138.20 (0.97%) | $142.27 | $135.55 | 1.71 M | $18.38 B |
| 03/14/2025 | $133.23 | $134.55 (0.99%) | $135.55 | $132.63 | 803.98 K | $17.90 B |
| 03/13/2025 | $133.20 | $132.86 (-0.26%) | $134.76 | $132.23 | 1.29 M | $17.67 B |
| 03/12/2025 | $133.85 | $133.60 (-0.19%) | $134.84 | $131.03 | 1.20 M | $17.77 B |
| 03/11/2025 | $136.66 | $134.11 (-1.87%) | $137.26 | $132.75 | 1.87 M | $17.84 B |
| 03/10/2025 | $138.65 | $137.38 (-0.92%) | $143.00 | $136.44 | 2.02 M | $18.27 B |
| 03/07/2025 | $131.97 | $139.24 (5.51%) | $140.23 | $130.70 | 2.54 M | $18.52 B |
| 03/06/2025 | $132.17 | $133.06 (0.67%) | $133.60 | $131.01 | 1.49 M | $17.70 B |
| 03/05/2025 | $131.85 | $133.71 (1.41%) | $135.59 | $131.25 | 1.82 M | $17.78 B |
| 03/04/2025 | $128.89 | $132.22 (2.58%) | $134.86 | $127.39 | 1.99 M | $17.59 B |
| 03/03/2025 | $131.40 | $129.20 (-1.67%) | $131.44 | $127.80 | 1.71 M | $17.18 B |
| 02/28/2025 | $127.81 | $129.97 (1.69%) | $130.00 | $123.62 | 2.29 M | $17.29 B |
| 02/27/2025 | $129.41 | $129.67 (0.2%) | $131.04 | $128.75 | 1.35 M | $17.25 B |
| 02/26/2025 | $129.95 | $129.59 (-0.28%) | $131.98 | $129.19 | 887.92 K | $17.24 B |
| 02/25/2025 | $128.18 | $130.74 (2%) | $132.07 | $127.82 | 2.18 M | $17.39 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.
