Get the Stockscreener App
124.84
0.93%
1.15
Pre-market:
124.55
-0.29
-0.23%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Leidos Holdings Inc Stock (LDOS) Price History
The historical daily chart and data for Leidos Holdings Inc stock (LDOS), adjusted for splits and dividends, show that the latest closing stock price as of May 18, 2026, is $124.84.
- Leidos Holdings Inc all-time high stock price is $205.77, occurred on November 04, 2025.
- The lowest Leidos Holdings Inc stock price recorded was $31.76 on September 09, 2014. Since then, Leidos Holdings Inc's stock price has risen over 293.07% to $124.84 now.
- The 52-week high stock price for LDOS is $205.77, representing a 64.83% increase from the current share price, occurred on November 04, 2025.
- The 52-week low stock price for LDOS is $121.53, indicating a -2.65% decrease from the current share price, occurred on May 13, 2026.
- The closing price of Leidos Holdings Inc (LDOS) stock in the beginning of 2025 was $90.29. The stock closed the year at $105.19, a gain of over 16.50% for the year.
The table below shows more information about LDOS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 18, 2026 | $125.9 | $122.6 | $3.29 | 1,283,350.0 | +0.93% |
| May 15, 2026 | $127.7 | $122.8 | $4.96 | 1,188,072.0 | -1.48% |
| May 14, 2026 | $126.7 | $123.5 | $3.17 | 926,861.0 | +1.11% |
| May 13, 2026 | $127.7 | $121.5 | $6.21 | 1,588,672.0 | -3.29% |
| May 12, 2026 | $130.9 | $126.6 | $4.35 | 1,990,775.0 | +0.56% |
| May 11, 2026 | $130.0 | $125.3 | $4.65 | 1,854,293.0 | -1.87% |
| May 08, 2026 | $131.1 | $127.9 | $3.26 | 1,502,382.0 | -0.88% |
| May 07, 2026 | $135.5 | $130.0 | $5.50 | 1,425,878.0 | -2.70% |
| May 06, 2026 | $136.5 | $129.4 | $7.18 | 2,188,439.0 | -1.67% |
| May 05, 2026 | $153.9 | $137.1 | $16.79 | 2,250,946.0 | -7.81% |
| May 04, 2026 | $152.4 | $148.5 | $3.88 | 2,071,121.0 | -0.28% |
| May 01, 2026 | $150.8 | $148.6 | $2.25 | 1,163,276.0 | +0.01% |
| Apr 30, 2026 | $149.6 | $144.9 | $4.65 | 853,483.0 | +2.27% |
| Apr 29, 2026 | $147.3 | $144.9 | $2.39 | 784,619.0 | -0.16% |
| Apr 28, 2026 | $147.2 | $143.1 | $4.13 | 869,686.0 | +1.32% |
| Apr 27, 2026 | $147.9 | $143.4 | $4.47 | 627,391.0 | -1.25% |
| Apr 24, 2026 | $146.8 | $144.2 | $2.62 | 798,063.0 | -1.04% |
| Apr 23, 2026 | $150.7 | $146.4 | $4.27 | 1,046,798.0 | -2.06% |
| Apr 22, 2026 | $154.6 | $150.0 | $4.64 | 877,059.0 | -1.63% |
| Apr 21, 2026 | $156.2 | $152.8 | $3.38 | 700,676.0 | -1.05% |
Leidos Holdings Inc Stock (LDOS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Leidos Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LDOS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Leidos Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Leidos Holdings Inc Stock (LDOS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $153.9 | $121.5 | $32.37 | 20,717,415.0 | -16.34% |
| Apr, 2026 | $162.0 | $143.1 | $18.95 | 16,934,847.0 | -4.05% |
| Mar, 2026 | $181.1 | $152.7 | $28.39 | 26,770,577.0 | -11.18% |
| Feb, 2026 | $196.0 | $161.1 | $34.95 | 23,727,972.0 | -7.00% |
| Jan, 2026 | $205.0 | $178.8 | $26.19 | 18,292,072.0 | +4.37% |
Leidos Holdings Inc Stock (LDOS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $196.6 | $180.0 | $16.56 | 16,232,625.0 | -4.06% |
| Nov, 2025 | $205.8 | $183.8 | $21.92 | 15,940,450.0 | +0.33% |
| Oct, 2025 | $199.3 | $180.4 | $18.83 | 16,601,989.0 | +0.80% |
| Sep, 2025 | $190.7 | $174.6 | $16.04 | 18,408,585.0 | +4.44% |
| Aug, 2025 | $183.7 | $156.3 | $27.42 | 18,466,650.0 | +13.32% |
| Jul, 2025 | $166.0 | $157.0 | $8.97 | 16,927,744.0 | +1.20% |
| Jun, 2025 | $158.0 | $139.7 | $18.31 | 24,389,530.0 | +6.22% |
| May, 2025 | $161.0 | $144.6 | $16.37 | 30,561,389.0 | +0.91% |
| Apr, 2025 | $148.1 | $128.3 | $19.74 | 33,540,872.0 | +9.07% |
| Mar, 2025 | $143.0 | $127.8 | $15.20 | 32,475,274.0 | +3.82% |
| Feb, 2025 | $148.6 | $123.6 | $25.00 | 32,925,472.0 | -8.49% |
| Jan, 2025 | $162.3 | $137.6 | $24.75 | 25,351,447.0 | -1.41% |
Leidos Holdings Inc Stock (LDOS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $166.5 | $141.9 | $24.52 | 24,598,637.0 | -13.44% |
| Nov, 2024 | $202.9 | $156.8 | $46.15 | 34,172,740.0 | -9.70% |
| Oct, 2024 | $188.4 | $161.6 | $26.73 | 16,414,153.0 | +12.37% |
| Sep, 2024 | $163.3 | $149.5 | $13.77 | 14,888,077.0 | +2.83% |
| Aug, 2024 | $158.9 | $140.4 | $18.48 | 15,885,176.0 | +9.77% |
| Jul, 2024 | $155.4 | $142.7 | $12.77 | 18,598,325.0 | -1.01% |
| Jun, 2024 | $149.5 | $141.8 | $7.73 | 16,030,418.0 | -0.80% |
| May, 2024 | $151.3 | $138.6 | $12.72 | 20,917,965.0 | +4.87% |
| Apr, 2024 | $140.9 | $123.2 | $17.69 | 20,349,320.0 | +6.96% |
| Mar, 2024 | $131.5 | $125.6 | $5.94 | 15,262,598.0 | +2.53% |
| Feb, 2024 | $128.1 | $109.0 | $19.10 | 21,122,500.0 | +15.74% |
| Jan, 2024 | $113.5 | $106.4 | $7.12 | 13,646,193.0 | +2.06% |
3.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):