Skip to main content
LDOS logo

Leidos Holdings, Inc.

LDOSNYSETechnologyInformation Technology Services

$134.73Today:- (-)1Y −29.60%

As of Oct 22, 2026 close

Market cap
$16.98B
P/E (TTM)
12.12
Forward P/E
12.17
Dividend yield
1.28%
52-week range
$98.86$205.77
Volume (live)
-
Avg. volume (3M)
1.16M

Leidos Holdings (LDOS) Historical Stock Prices

Analyze Leidos Holdings (LDOS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Leidos Holdings (LDOS) Interactive Price Chart

Interactive historical price chart showing Leidos Holdings stock price movements and trends across multiple time periods.

Loading chart...

LDOS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
LDOS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 22, 2026130.54134.92130.38134.73134.73968.31K
Oct 21, 2026128.14129.45127.47129.23129.23544.72K
Oct 20, 2026126.62128.50126.24127.66127.661.04M
Oct 19, 2026123.97126.70123.69126.05126.05673.87K
Oct 16, 2026125.05126.25123.49124.85124.851.25M
Oct 15, 2026122.38124.11122.36124.00124.00820.85K
Oct 14, 2026119.50121.15117.84120.59120.59893.07K
Oct 13, 2026121.46122.08119.31119.70119.701.07M
Oct 12, 2026122.45123.15120.67121.60121.60643.16K
Oct 9, 2026119.20122.42118.41121.68121.68952.06K
Oct 8, 2026112.45119.48112.09119.22119.221.67M
Oct 7, 2026115.95116.61112.07113.55113.551.61M
Oct 6, 2026118.02118.77115.80116.69116.691.20M
Oct 5, 2026117.50120.20116.50119.45119.451.48M
Oct 2, 2026121.94121.94117.68117.74117.74887.36K
Oct 1, 2026124.01125.40121.95121.97121.971.06M
Sep 30, 2026123.08123.90121.67121.83121.831.07M
Sep 29, 2026121.77125.00121.66123.10123.101.09M
Sep 28, 2026122.99122.99121.11122.35122.35961.24K
Sep 25, 2026122.84124.96122.27123.61123.61924.65K
Sep 24, 2026124.54125.60123.33123.35123.351.15M
Sep 23, 2026123.91126.19122.99124.69124.691.54M
Sep 22, 2026129.25129.25122.79123.31123.311.07M
Sep 21, 2026127.79129.16126.94128.23128.231.09M
Sep 18, 2026130.50130.84127.25127.69127.693.21M
Sep 17, 2026130.93131.64129.81130.96130.96790.95K
Sep 16, 2026128.44131.02128.00129.35129.351.71M
Sep 15, 2026130.49133.93127.58129.24129.241.05M
Sep 14, 2026130.43133.91129.14132.83132.401.20M
Sep 11, 2026129.75129.83126.76128.86128.441.23M
Sep 10, 2026128.61130.79128.07129.55129.131.11M
Sep 9, 2026129.49130.67128.07128.14127.731.18M
Sep 8, 2026131.05132.98128.41129.24128.821.59M
Sep 4, 2026131.48134.58131.00133.05132.621.08M
Sep 3, 2026134.48136.89131.13132.36131.931.32M
Sep 2, 2026138.24138.50133.22133.78133.351.02M
Sep 1, 2026140.49142.48138.08139.18138.731.20M
Aug 31, 2026140.59142.44139.47140.21139.761.42M
Aug 28, 2026140.45141.62138.73140.66140.20950.28K
Aug 27, 2026137.83140.58137.07139.86139.41880.53K
Aug 26, 2026134.32138.06134.27137.43136.99944.75K
Aug 25, 2026137.68137.93134.44134.54134.101.25M
Aug 24, 2026140.91141.12137.95138.43137.98737.19K
Aug 21, 2026142.12143.60140.02141.39140.93954.95K
Aug 20, 2026145.23146.29140.10141.37140.911.16M
Aug 19, 2026143.56147.33142.52146.31145.841.17M
Aug 18, 2026143.40145.37142.51143.48143.021.23M
Aug 17, 2026143.18143.58141.52142.25141.791.10M
Aug 14, 2026143.00144.34141.19143.83143.361.39M
Aug 13, 2026140.25143.19139.71142.61142.151.66M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 22, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.