Leidos Holdings Inc (LDOS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 133.23 | 137.75 | 132.71 | 137.57 | +1.71% | 1,955,000 |
| 2026-08-06 | 129.63 | 135.50 | 128.05 | 135.26 | +6.63% | 2,007,500 |
| 2026-08-05 | 129.64 | 132.02 | 126.67 | 126.85 | -2.87% | 2,478,900 |
| 2026-08-04 | 124.96 | 132.07 | 124.96 | 130.60 | +10.01% | 2,831,900 |
| 2026-08-03 | 117.69 | 119.47 | 116.84 | 118.72 | +2.70% | 1,838,100 |
| 2026-07-31 | 111.14 | 115.74 | 111.00 | 115.60 | +2.84% | 1,180,800 |
| 2026-07-30 | 112.75 | 113.15 | 110.28 | 112.41 | -1.71% | 1,154,300 |
| 2026-07-29 | 117.75 | 117.82 | 113.98 | 114.37 | -3.37% | 1,421,200 |
| 2026-07-28 | 116.16 | 119.18 | 116.14 | 118.36 | +2.97% | 1,497,800 |
| 2026-07-27 | 112.35 | 115.56 | 112.06 | 114.95 | +2.51% | 1,393,900 |
| 2026-07-24 | 112.01 | 115.82 | 111.50 | 112.14 | +1.64% | 1,190,600 |
| 2026-07-23 | 107.68 | 111.30 | 107.25 | 110.33 | +2.86% | 1,218,200 |
| 2026-07-22 | 106.49 | 107.54 | 105.76 | 107.26 | +2.23% | 1,001,517 |
| 2026-07-21 | 104.60 | 106.12 | 103.90 | 104.92 | -1.96% | 1,538,100 |
| 2026-07-20 | 106.19 | 107.64 | 105.01 | 107.02 | +0.51% | 1,731,300 |
| 2026-07-17 | 108.68 | 110.91 | 105.75 | 106.48 | -1.67% | 2,094,400 |
| 2026-07-16 | 108.80 | 109.66 | 107.27 | 108.29 | +0.07% | 1,574,500 |
| 2026-07-15 | 107.00 | 110.00 | 107.00 | 108.21 | +1.55% | 1,238,200 |
| 2026-07-14 | 104.02 | 108.06 | 104.01 | 106.56 | -0.02% | 1,059,300 |
| 2026-07-13 | 108.41 | 108.64 | 105.21 | 106.58 | -0.41% | 1,238,800 |
| 2026-07-10 | 108.94 | 109.00 | 105.29 | 107.02 | +0.38% | 1,068,000 |
| 2026-07-09 | 105.53 | 107.20 | 104.29 | 106.62 | -0.52% | 1,676,100 |
| 2026-07-08 | 107.13 | 108.14 | 106.36 | 107.18 | -1.28% | 969,400 |
| 2026-07-07 | 109.97 | 111.00 | 107.33 | 108.57 | -0.14% | 1,375,800 |
| 2026-07-06 | 108.50 | 109.97 | 107.04 | 108.72 | -0.11% | 1,844,100 |
| 2026-07-02 | 104.88 | 108.90 | 104.52 | 108.84 | +5.60% | 2,315,500 |
| 2026-07-01 | 103.89 | 105.81 | 103.05 | 103.07 | +0.10% | 1,645,100 |
| 2026-06-30 | 100.00 | 104.25 | 98.86 | 102.97 | +2.52% | 1,988,000 |
| 2026-06-29 | 102.30 | 103.67 | 99.63 | 100.44 | -1.30% | 2,650,000 |
| 2026-06-26 | 99.75 | 102.54 | 99.53 | 101.76 | +1.76% | 2,473,900 |
| 2026-06-25 | 103.71 | 105.39 | 99.65 | 100.00 | -4.14% | 1,601,300 |
| 2026-06-24 | 106.05 | 107.07 | 103.50 | 104.32 | -1.69% | 1,426,900 |
| 2026-06-23 | 106.55 | 106.86 | 104.25 | 106.11 | +1.21% | 1,754,400 |
| 2026-06-22 | 105.31 | 105.67 | 101.09 | 104.84 | -2.13% | 3,058,100 |
| 2026-06-18 | 109.02 | 109.50 | 106.08 | 107.12 | -1.43% | 6,872,600 |
| 2026-06-17 | 110.43 | 111.83 | 108.00 | 108.67 | -4.32% | 2,530,500 |
| 2026-06-16 | 114.02 | 116.13 | 113.51 | 113.58 | -0.89% | 1,863,100 |
| 2026-06-15 | 121.16 | 121.91 | 113.28 | 114.60 | -6.19% | 2,581,700 |
| 2026-06-12 | 123.00 | 124.50 | 121.45 | 122.16 | +0.07% | 1,199,172 |
| 2026-06-11 | 121.61 | 123.81 | 121.34 | 122.08 | +0.32% | 746,094 |
| 2026-06-10 | 123.52 | 124.60 | 121.44 | 121.69 | -1.48% | 1,285,520 |
| 2026-06-09 | 122.50 | 124.55 | 121.88 | 123.52 | +0.59% | 896,900 |
| 2026-06-08 | 123.44 | 125.00 | 122.15 | 122.80 | -1.31% | 1,028,400 |
| 2026-06-05 | 126.06 | 127.20 | 124.02 | 124.43 | -0.11% | 1,258,733 |
| 2026-06-04 | 126.64 | 128.23 | 124.06 | 124.57 | +0.18% | 1,092,200 |
| 2026-06-03 | 123.56 | 125.94 | 121.85 | 124.35 | -1.95% | 1,245,000 |
| 2026-06-02 | 126.00 | 127.66 | 123.25 | 126.82 | -0.70% | 1,506,800 |
| 2026-06-01 | 129.10 | 131.14 | 127.69 | 127.72 | -0.06% | 1,290,100 |
| 2026-05-29 | 131.40 | 132.23 | 127.00 | 127.80 | -2.88% | 2,600,800 |
| 2026-05-28 | 130.00 | 134.47 | 129.65 | 131.59 | +0.74% | 1,409,100 |
| 2026-05-27 | 128.00 | 132.57 | 127.52 | 130.62 | +1.95% | 1,453,300 |
| 2026-05-26 | 125.47 | 128.38 | 124.00 | 128.12 | +1.67% | 1,221,800 |
| 2026-05-22 | 123.39 | 126.98 | 123.00 | 126.01 | +2.41% | 774,900 |
| 2026-05-21 | 123.36 | 124.17 | 121.20 | 123.04 | -1.09% | 847,400 |
| 2026-05-20 | 125.09 | 125.12 | 122.38 | 124.39 | -1.25% | 1,115,300 |
| 2026-05-19 | 125.06 | 127.44 | 124.02 | 125.96 | +0.90% | 907,400 |
| 2026-05-18 | 123.34 | 125.93 | 122.64 | 124.84 | +0.93% | 1,284,900 |
| 2026-05-15 | 126.42 | 127.71 | 122.75 | 123.69 | -1.48% | 1,242,800 |
| 2026-05-14 | 124.54 | 126.69 | 123.52 | 125.55 | +1.11% | 989,600 |
| 2026-05-13 | 126.62 | 127.74 | 121.53 | 124.17 | -3.29% | 1,589,600 |
| 2026-05-12 | 128.96 | 130.95 | 126.60 | 128.39 | +0.56% | 2,307,600 |
| 2026-05-11 | 128.68 | 129.99 | 125.34 | 127.68 | -1.87% | 1,890,300 |
| 2026-05-08 | 131.12 | 131.12 | 127.87 | 130.11 | -0.88% | 1,515,800 |
| 2026-05-07 | 133.84 | 135.50 | 130.00 | 131.26 | -2.70% | 1,447,300 |
| 2026-05-06 | 135.90 | 136.53 | 129.36 | 134.90 | -1.67% | 2,230,500 |
| 2026-05-05 | 152.35 | 153.90 | 137.11 | 137.19 | -7.81% | 2,252,400 |
| 2026-05-04 | 148.75 | 152.37 | 148.49 | 148.81 | -0.28% | 2,071,600 |
| 2026-05-01 | 150.00 | 150.80 | 148.56 | 149.23 | +0.01% | 1,163,300 |
| 2026-04-30 | 145.49 | 149.56 | 144.91 | 149.22 | +2.27% | 853,600 |
| 2026-04-29 | 146.16 | 147.29 | 144.90 | 145.91 | -0.16% | 785,800 |
| 2026-04-28 | 145.88 | 147.18 | 143.05 | 146.15 | +1.32% | 869,700 |
| 2026-04-27 | 146.47 | 147.86 | 143.39 | 144.24 | -1.25% | 627,500 |
| 2026-04-24 | 146.75 | 146.80 | 144.18 | 146.06 | -1.04% | 798,100 |
| 2026-04-23 | 150.72 | 150.72 | 146.45 | 147.60 | -2.06% | 1,046,900 |
| 2026-04-22 | 154.21 | 154.62 | 149.98 | 150.71 | -1.63% | 877,500 |
| 2026-04-21 | 153.84 | 156.21 | 152.83 | 153.20 | -1.05% | 700,900 |
| 2026-04-20 | 155.73 | 157.00 | 153.83 | 154.82 | -0.23% | 609,500 |
| 2026-04-17 | 156.76 | 157.73 | 154.05 | 155.17 | -0.83% | 1,043,400 |
| 2026-04-16 | 159.73 | 160.79 | 155.96 | 156.47 | -1.62% | 767,100 |
| 2026-04-15 | 156.54 | 159.69 | 156.10 | 159.04 | +1.84% | 814,800 |
| 2026-04-14 | 157.93 | 158.39 | 156.04 | 156.17 | -0.90% | 862,900 |
| 2026-04-13 | 155.19 | 157.94 | 153.60 | 157.59 | +3.08% | 1,220,300 |
| 2026-04-10 | 155.17 | 156.81 | 151.11 | 152.88 | -1.77% | 805,300 |
| 2026-04-09 | 160.13 | 160.14 | 155.58 | 155.63 | -3.12% | 645,100 |
| 2026-04-08 | 158.06 | 162.00 | 157.69 | 160.64 | +1.11% | 789,400 |
| 2026-04-07 | 159.21 | 160.38 | 157.78 | 158.87 | -0.38% | 635,100 |
| 2026-04-06 | 158.52 | 159.99 | 157.80 | 159.47 | +0.41% | 646,700 |
| 2026-04-02 | 155.19 | 159.26 | 154.08 | 158.82 | +1.80% | 688,900 |
| 2026-04-01 | 154.48 | 157.35 | 154.48 | 156.01 | +0.32% | 852,800 |
| 2026-03-31 | 156.02 | 158.49 | 154.38 | 155.52 | +0.86% | 997,600 |
| 2026-03-30 | 157.10 | 157.40 | 152.74 | 154.19 | -0.86% | 1,023,000 |
| 2026-03-27 | 157.50 | 157.50 | 154.97 | 155.53 | -1.30% | 675,360 |
| 2026-03-26 | 158.05 | 159.87 | 156.85 | 157.58 | -0.82% | 611,291 |
| 2026-03-25 | 160.00 | 161.01 | 156.82 | 158.88 | -0.07% | 714,339 |
| 2026-03-24 | 161.13 | 163.27 | 157.25 | 158.99 | -2.18% | 1,158,442 |
| 2026-03-23 | 166.44 | 167.98 | 162.51 | 162.54 | -2.01% | 1,290,366 |
| 2026-03-20 | 164.70 | 166.82 | 164.70 | 165.87 | -0.05% | 4,464,747 |
| 2026-03-19 | 165.93 | 167.12 | 165.00 | 165.95 | -0.48% | 989,384 |
| 2026-03-18 | 168.79 | 170.29 | 166.64 | 166.75 | -1.32% | 948,038 |
| 2026-03-17 | 168.31 | 170.60 | 166.40 | 168.98 | +0.91% | 1,058,312 |
| 2026-03-16 | 172.52 | 172.78 | 166.31 | 167.45 | -3.69% | 1,342,669 |
| 2026-03-13 | 174.98 | 175.40 | 172.47 | 173.86 | +0.03% | 791,643 |
| 2026-03-12 | 173.31 | 175.68 | 172.16 | 173.81 | +0.25% | 1,152,801 |
| 2026-03-11 | 171.90 | 175.82 | 170.52 | 173.37 | +0.50% | 933,300 |
| 2026-03-10 | 177.94 | 177.94 | 170.03 | 172.51 | -3.92% | 1,313,544 |
| 2026-03-09 | 177.18 | 180.01 | 174.03 | 179.54 | +0.93% | 926,761 |
| 2026-03-06 | 175.65 | 179.13 | 174.26 | 177.89 | +1.27% | 978,415 |
| 2026-03-05 | 175.48 | 176.89 | 173.23 | 175.66 | -0.59% | 1,046,657 |
| 2026-03-04 | 180.65 | 181.00 | 176.52 | 176.70 | -2.19% | 1,290,954 |
| 2026-03-03 | 177.17 | 181.13 | 176.09 | 180.65 | +0.70% | 1,810,179 |
| 2026-03-02 | 177.00 | 179.54 | 174.75 | 179.40 | +2.46% | 1,579,762 |
| 2026-02-27 | 174.77 | 177.00 | 173.62 | 175.10 | -0.43% | 1,549,370 |
| 2026-02-26 | 172.01 | 176.49 | 170.71 | 175.86 | +3.51% | 1,375,904 |
| 2026-02-25 | 174.97 | 175.44 | 168.15 | 169.89 | -2.43% | 1,483,357 |
| 2026-02-24 | 171.94 | 174.80 | 171.50 | 174.13 | +1.24% | 1,512,087 |
| 2026-02-23 | 172.18 | 174.00 | 170.60 | 172.00 | -0.86% | 1,113,342 |
| 2026-02-20 | 175.03 | 175.22 | 171.55 | 173.50 | -1.57% | 936,736 |
| 2026-02-19 | 170.70 | 177.42 | 170.05 | 176.27 | +2.76% | 1,365,603 |
| 2026-02-18 | 163.44 | 172.02 | 161.05 | 171.53 | +6.19% | 2,092,272 |
| 2026-02-17 | 178.27 | 179.20 | 161.53 | 161.53 | -8.38% | 2,595,908 |
| 2026-02-13 | 172.34 | 176.65 | 171.64 | 176.30 | +2.83% | 1,258,563 |
| 2026-02-12 | 175.22 | 179.47 | 169.18 | 171.44 | -0.90% | 1,477,378 |
| 2026-02-11 | 194.72 | 196.00 | 172.45 | 173.00 | -11.15% | 1,526,539 |
| 2026-02-10 | 194.57 | 195.34 | 191.22 | 194.72 | +0.07% | 764,111 |
| 2026-02-09 | 194.32 | 195.94 | 193.22 | 194.58 | +0.82% | 659,789 |
| 2026-02-06 | 187.66 | 194.28 | 186.38 | 192.99 | +3.71% | 736,168 |
| 2026-02-05 | 187.95 | 190.87 | 185.36 | 186.08 | -1.25% | 1,019,631 |
| 2026-02-04 | 189.28 | 191.00 | 186.82 | 188.44 | -0.71% | 877,116 |
| 2026-02-03 | 187.97 | 190.45 | 185.83 | 189.79 | +0.93% | 868,035 |
| 2026-02-02 | 187.54 | 188.63 | 185.85 | 188.04 | -0.13% | 697,883 |
| 2026-01-30 | 185.67 | 188.39 | 184.69 | 188.28 | +0.58% | 946,327 |
| 2026-01-29 | 188.46 | 190.41 | 185.69 | 187.19 | -0.31% | 585,751 |
| 2026-01-28 | 185.85 | 188.21 | 184.00 | 187.77 | +0.33% | 599,002 |
| 2026-01-27 | 188.69 | 189.30 | 186.43 | 187.15 | -1.24% | 804,941 |
| 2026-01-26 | 193.00 | 193.00 | 185.90 | 189.50 | -0.90% | 844,690 |
| 2026-01-23 | 194.99 | 198.00 | 190.18 | 191.23 | -1.15% | 659,454 |
| 2026-01-22 | 192.70 | 196.06 | 189.67 | 193.45 | +0.69% | 860,884 |
| 2026-01-21 | 191.36 | 193.61 | 189.24 | 192.12 | +0.63% | 920,768 |
| 2026-01-20 | 193.49 | 195.51 | 190.80 | 190.92 | -1.94% | 766,361 |
| 2026-01-16 | 192.22 | 194.73 | 190.81 | 194.70 | +0.69% | 889,006 |
| 2026-01-15 | 190.39 | 193.51 | 189.00 | 193.36 | +1.33% | 1,095,730 |
| 2026-01-14 | 196.04 | 197.15 | 188.26 | 190.82 | -2.62% | 1,319,147 |
| 2026-01-13 | 196.77 | 199.09 | 195.06 | 195.96 | +0.18% | 974,741 |
| 2026-01-12 | 198.80 | 200.66 | 194.90 | 195.60 | -1.38% | 965,510 |
| 2026-01-09 | 193.68 | 201.00 | 193.65 | 198.34 | +1.60% | 994,904 |
| 2026-01-08 | 198.00 | 205.00 | 187.76 | 195.22 | -0.71% | 1,765,441 |
| 2026-01-07 | 198.88 | 202.23 | 195.98 | 196.61 | -0.45% | 1,148,312 |
| 2026-01-06 | 195.20 | 197.93 | 194.65 | 197.50 | +1.03% | 747,440 |
| 2026-01-05 | 185.23 | 196.40 | 184.00 | 195.49 | +6.55% | 1,197,583 |
| 2026-01-02 | 179.60 | 183.78 | 178.81 | 183.47 | +1.70% | 654,376 |
| 2025-12-31 | 182.53 | 183.06 | 180.32 | 180.40 | -1.61% | 649,311 |
| 2025-12-30 | 185.04 | 185.66 | 182.46 | 183.35 | -1.15% | 658,260 |
| 2025-12-29 | 185.82 | 186.86 | 184.20 | 185.49 | -0.20% | 314,888 |
| 2025-12-26 | 187.11 | 187.42 | 185.30 | 185.86 | -0.41% | 277,974 |
| 2025-12-24 | 186.32 | 187.50 | 185.61 | 186.63 | +0.17% | 272,699 |
| 2025-12-23 | 185.98 | 187.35 | 184.64 | 186.32 | +0.15% | 553,791 |
| 2025-12-22 | 185.19 | 187.38 | 184.14 | 186.04 | +0.74% | 700,435 |
| 2025-12-19 | 181.29 | 184.78 | 180.29 | 184.68 | +1.93% | 2,420,904 |
| 2025-12-18 | 182.22 | 183.57 | 180.63 | 181.19 | -0.09% | 886,829 |
| 2025-12-17 | 181.06 | 183.61 | 180.00 | 181.36 | -0.44% | 852,480 |
| 2025-12-16 | 185.86 | 186.50 | 180.74 | 182.16 | -2.04% | 882,166 |
| 2025-12-15 | 188.36 | 189.73 | 184.88 | 185.95 | -1.99% | 955,041 |
| 2025-12-12 | 190.53 | 191.53 | 187.11 | 189.73 | -0.42% | 1,152,346 |
| 2025-12-11 | 189.05 | 191.54 | 187.40 | 190.53 | +1.18% | 659,900 |
| 2025-12-10 | 184.16 | 189.41 | 184.01 | 188.31 | +1.82% | 770,133 |
| 2025-12-09 | 185.61 | 186.98 | 184.68 | 184.95 | -0.36% | 872,955 |
| 2025-12-08 | 187.33 | 187.33 | 184.42 | 185.62 | -0.64% | 887,595 |
| 2025-12-05 | 191.62 | 191.62 | 183.91 | 186.82 | -2.91% | 917,394 |
| 2025-12-04 | 189.04 | 196.56 | 189.04 | 192.42 | +2.11% | 782,926 |
| 2025-12-03 | 187.84 | 189.07 | 186.80 | 188.44 | +0.73% | 585,334 |
| 2025-12-02 | 189.11 | 189.98 | 186.27 | 187.07 | -0.72% | 764,872 |
| 2025-12-01 | 190.46 | 191.73 | 188.33 | 188.42 | -1.40% | 762,561 |
| 2025-11-28 | 190.85 | 191.67 | 190.30 | 191.10 | +0.39% | 379,578 |
| 2025-11-26 | 191.80 | 192.92 | 190.19 | 190.36 | -0.60% | 760,927 |
| 2025-11-25 | 187.90 | 192.13 | 187.48 | 191.50 | +2.51% | 872,794 |
| 2025-11-24 | 185.81 | 187.75 | 183.85 | 186.81 | +0.17% | 1,267,361 |
| 2025-11-21 | 186.31 | 189.54 | 185.55 | 186.49 | +0.45% | 1,026,058 |
| 2025-11-20 | 191.25 | 193.00 | 185.35 | 185.66 | -1.86% | 808,746 |
| 2025-11-19 | 188.74 | 190.14 | 187.22 | 189.18 | +0.04% | 649,782 |
| 2025-11-18 | 188.98 | 190.94 | 187.54 | 189.11 | +0.17% | 677,698 |
| 2025-11-17 | 191.05 | 191.65 | 188.24 | 188.79 | -1.37% | 596,955 |
| 2025-11-14 | 191.10 | 191.72 | 188.94 | 191.41 | +0.05% | 823,402 |
| 2025-11-13 | 193.88 | 195.39 | 190.67 | 191.32 | -0.88% | 790,145 |
| 2025-11-12 | 197.50 | 199.55 | 192.74 | 193.02 | -2.64% | 876,220 |
| 2025-11-11 | 196.49 | 200.46 | 195.51 | 198.25 | +0.70% | 591,881 |
| 2025-11-10 | 197.32 | 198.09 | 194.24 | 196.87 | -0.06% | 570,341 |
| 2025-11-07 | 195.13 | 198.00 | 193.05 | 196.98 | +1.14% | 605,676 |
| 2025-11-06 | 195.07 | 197.78 | 193.25 | 194.76 | -0.16% | 684,012 |
| 2025-11-05 | 199.98 | 202.00 | 194.75 | 195.07 | -2.25% | 1,018,602 |
| 2025-11-04 | 189.65 | 205.77 | 188.10 | 199.55 | +3.37% | 1,509,540 |
| 2025-11-03 | 189.94 | 194.12 | 188.25 | 193.05 | +1.35% | 1,639,456 |
| 2025-10-31 | 191.01 | 192.80 | 189.12 | 190.47 | -0.24% | 749,197 |
| 2025-10-30 | 188.57 | 192.24 | 188.07 | 190.92 | +1.47% | 835,569 |
| 2025-10-29 | 187.01 | 190.71 | 186.10 | 188.16 | +0.19% | 531,497 |
| 2025-10-28 | 189.11 | 189.77 | 186.97 | 187.81 | -0.69% | 581,231 |
| 2025-10-27 | 189.96 | 190.02 | 188.23 | 189.11 | -0.45% | 583,128 |
| 2025-10-24 | 191.32 | 191.32 | 183.76 | 189.96 | -0.75% | 779,704 |
| 2025-10-23 | 189.07 | 193.23 | 188.63 | 191.39 | +1.55% | 813,639 |
| 2025-10-22 | 192.62 | 193.40 | 188.00 | 188.47 | -2.43% | 832,051 |
| 2025-10-21 | 190.81 | 193.72 | 190.50 | 193.16 | +1.40% | 855,621 |
| 2025-10-20 | 186.28 | 191.29 | 185.10 | 190.49 | +3.24% | 536,689 |
| 2025-10-17 | 184.26 | 185.76 | 180.45 | 184.51 | +0.05% | 774,769 |
| 2025-10-16 | 186.14 | 187.35 | 183.99 | 184.41 | -1.16% | 628,440 |
| 2025-10-15 | 187.67 | 189.28 | 184.29 | 186.57 | -0.37% | 496,018 |
| 2025-10-14 | 185.17 | 188.80 | 184.31 | 187.27 | +0.72% | 512,787 |
| 2025-10-13 | 188.10 | 188.38 | 185.52 | 185.94 | -1.11% | 781,052 |
| 2025-10-10 | 194.47 | 194.80 | 187.82 | 188.03 | -3.10% | 763,550 |
| 2025-10-09 | 198.18 | 198.61 | 193.84 | 194.05 | -2.11% | 674,488 |
| 2025-10-08 | 198.00 | 198.56 | 195.64 | 198.23 | +0.62% | 779,849 |
| 2025-10-07 | 198.95 | 199.28 | 196.38 | 197.00 | -0.53% | 668,993 |
| 2025-10-06 | 195.58 | 198.81 | 195.00 | 198.04 | +1.26% | 885,701 |
| 2025-10-03 | 192.81 | 197.46 | 192.00 | 195.58 | +1.39% | 868,255 |
| 2025-10-02 | 191.25 | 193.64 | 190.06 | 192.89 | +0.66% | 744,813 |
| 2025-10-01 | 186.81 | 191.66 | 186.81 | 191.63 | +1.41% | 956,209 |
| 2025-09-30 | 186.21 | 189.74 | 186.06 | 188.96 | +1.80% | 844,537 |
| 2025-09-29 | 186.22 | 187.50 | 184.09 | 185.61 | +0.38% | 847,130 |
| 2025-09-26 | 183.35 | 185.85 | 181.44 | 184.90 | +1.39% | 838,215 |
| 2025-09-25 | 187.29 | 188.37 | 179.20 | 182.36 | -2.69% | 1,041,624 |
| 2025-09-24 | 188.33 | 189.21 | 186.91 | 187.40 | +0.15% | 727,415 |
| 2025-09-23 | 188.52 | 190.68 | 185.12 | 187.11 | -0.40% | 778,722 |
| 2025-09-22 | 186.89 | 188.28 | 183.38 | 187.87 | +0.22% | 753,586 |
| 2025-09-19 | 187.76 | 188.90 | 186.50 | 187.45 | +0.16% | 3,133,129 |
| 2025-09-18 | 183.31 | 187.57 | 181.29 | 187.15 | +1.82% | 832,488 |
| 2025-09-17 | 182.59 | 185.00 | 181.08 | 183.80 | +0.67% | 710,628 |
| 2025-09-16 | 182.56 | 183.79 | 180.84 | 182.58 | -0.08% | 904,497 |
| 2025-09-15 | 182.26 | 184.38 | 181.84 | 182.73 | -0.61% | 746,097 |
| 2025-09-12 | 184.82 | 185.46 | 183.72 | 183.86 | -0.69% | 541,392 |
| 2025-09-11 | 181.00 | 185.92 | 180.71 | 185.13 | +2.64% | 851,339 |
| 2025-09-10 | 178.95 | 180.49 | 178.29 | 180.37 | +0.75% | 525,881 |
| 2025-09-09 | 178.25 | 179.18 | 176.75 | 179.03 | +0.35% | 751,189 |
| 2025-09-08 | 178.25 | 178.57 | 176.34 | 178.41 | -0.33% | 641,565 |
| 2025-09-05 | 179.49 | 180.17 | 177.42 | 179.00 | +0.24% | 697,578 |
| 2025-09-04 | 177.00 | 178.58 | 174.64 | 178.58 | +0.49% | 1,065,130 |
| 2025-09-03 | 180.77 | 181.05 | 176.66 | 177.71 | -1.76% | 615,516 |
| 2025-09-02 | 180.92 | 181.50 | 179.35 | 180.89 | -0.02% | 596,270 |
| 2025-08-29 | 181.27 | 182.50 | 180.04 | 180.92 | -0.24% | 671,029 |
| 2025-08-28 | 183.08 | 183.50 | 180.03 | 181.36 | -1.11% | 592,481 |
| 2025-08-27 | 181.93 | 183.73 | 181.35 | 183.39 | +0.57% | 541,693 |
| 2025-08-26 | 181.21 | 182.45 | 180.39 | 182.35 | +0.41% | 686,217 |
| 2025-08-25 | 181.60 | 182.37 | 180.96 | 181.61 | -0.07% | 477,051 |
| 2025-08-22 | 180.50 | 183.59 | 180.30 | 181.74 | +0.72% | 608,970 |
| 2025-08-21 | 179.54 | 180.71 | 179.04 | 180.44 | +0.16% | 554,872 |
| 2025-08-20 | 178.65 | 180.78 | 177.57 | 180.16 | +0.79% | 789,669 |
| 2025-08-19 | 177.78 | 179.99 | 176.50 | 178.74 | +0.35% | 716,846 |
| 2025-08-18 | 178.54 | 179.32 | 177.76 | 178.12 | +0.28% | 561,712 |
| 2025-08-15 | 178.51 | 178.69 | 176.15 | 177.63 | -0.45% | 849,306 |
| 2025-08-14 | 181.77 | 182.88 | 177.59 | 178.44 | -1.93% | 876,919 |
| 2025-08-13 | 177.75 | 182.18 | 177.49 | 181.95 | +2.21% | 902,548 |
| 2025-08-12 | 176.65 | 178.15 | 175.66 | 178.02 | +0.50% | 826,409 |
| 2025-08-11 | 176.22 | 178.92 | 175.88 | 177.14 | +0.36% | 907,728 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+7.16%). Worst month: May (-6.72%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Leidos Holdings Inc's (LDOS) latest close?
137.57 on 2026-08-07, from the Closelook data lake's daily price record.
What is LDOS's 52-week high and low?
205.77 high and 98.86 low over the trailing 52 weeks, as of 2026-08-07.
What is Leidos Holdings Inc's strongest and weakest month historically?
Historically, LDOS's strongest calendar month has been Oct (average +7.16%) and its weakest May (average -6.72%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.