Get the Stockscreener App
186.32
1.83%
3.35
After Hours:
185.42
-0.90
-0.48%
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 November 04, 2024, is $186.32.
- Leidos Holdings Inc all-time high stock price is $188.36, occurred on October 30, 2024.
- 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 486.65% to $186.32 now.
- The 52-week high stock price for LDOS is $188.36, representing a 1.09% increase from the current share price, occurred on October 30, 2024.
- The 52-week low stock price for LDOS is $102.21, indicating a -45.14% decrease from the current share price, occurred on November 08, 2023.
- The closing price of Leidos Holdings Inc (LDOS) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 04, 2024 | $186.6 | $183.7 | $2.90 | 1,000,188.0 | +1.83% |
| Nov 01, 2024 | $185.0 | $182.8 | $2.15 | 999,970.0 | -0.10% |
| Oct 31, 2024 | $186.2 | $181.8 | $4.41 | 1,306,110.0 | -1.39% |
| Oct 30, 2024 | $188.4 | $184.2 | $4.16 | 1,372,537.0 | -0.06% |
| Oct 29, 2024 | $186.9 | $177.2 | $9.63 | 2,142,600.0 | +9.50% |
| Oct 28, 2024 | $170.5 | $168.5 | $2.02 | 754,003.0 | +0.60% |
| Oct 25, 2024 | $171.3 | $168.5 | $2.81 | 564,573.0 | -0.05% |
| Oct 24, 2024 | $169.9 | $167.3 | $2.62 | 557,255.0 | +0.29% |
| Oct 23, 2024 | $168.4 | $166.8 | $1.68 | 564,298.0 | +0.45% |
| Oct 22, 2024 | $169.9 | $167.1 | $2.89 | 622,602.0 | -1.26% |
| Oct 21, 2024 | $170.2 | $168.5 | $1.61 | 350,586.0 | +0.09% |
| Oct 18, 2024 | $169.7 | $166.7 | $3.07 | 553,385.0 | +0.69% |
| Oct 17, 2024 | $169.5 | $167.7 | $1.78 | 691,373.0 | +0.17% |
| Oct 16, 2024 | $168.6 | $167.2 | $1.42 | 605,121.0 | +0.22% |
| Oct 15, 2024 | $170.1 | $167.5 | $2.58 | 603,786.0 | -0.55% |
| Oct 14, 2024 | $169.2 | $167.3 | $1.84 | 469,780.0 | +0.86% |
| Oct 11, 2024 | $167.5 | $165.2 | $2.27 | 415,656.0 | +1.61% |
| Oct 10, 2024 | $167.6 | $163.6 | $3.99 | 673,684.0 | -1.86% |
| Oct 09, 2024 | $167.9 | $166.4 | $1.45 | 530,345.0 | +0.63% |
| Oct 08, 2024 | $168.0 | $165.9 | $2.13 | 561,502.0 | -0.02% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $186.6 | $182.8 | $3.73 | 3,000,346.0 | +1.73% |
| 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% |
Leidos Holdings Inc Stock (LDOS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $111.4 | $105.5 | $5.87 | 13,535,556.0 | +0.86% |
| Nov, 2023 | $107.4 | $98.29 | $9.11 | 15,789,946.0 | +8.27% |
| Oct, 2023 | $99.75 | $89.22 | $10.53 | 15,375,702.0 | +7.55% |
| Sep, 2023 | $100.3 | $90.59 | $9.71 | 12,312,521.0 | -5.49% |
| Aug, 2023 | $101.6 | $94.99 | $6.63 | 20,373,150.0 | +4.26% |
| Jul, 2023 | $94.68 | $87.61 | $7.07 | 15,601,547.0 | +5.71% |
| Jun, 2023 | $88.91 | $77.91 | $11.00 | 18,658,286.0 | +13.35% |
| May, 2023 | $94.81 | $76.58 | $18.23 | 31,814,889.0 | -16.30% |
| Apr, 2023 | $93.90 | $88.76 | $5.14 | 12,288,876.0 | +1.30% |
| Mar, 2023 | $97.60 | $89.64 | $7.96 | 21,895,967.0 | -5.16% |
| Feb, 2023 | $102.3 | $93.37 | $8.90 | 18,023,750.0 | -1.79% |
| Jan, 2023 | $107.0 | $94.11 | $12.86 | 17,674,242.0 | -6.04% |
Leidos Holdings Inc Stock (LDOS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $110.9 | $103.2 | $7.76 | 15,612,366.0 | -3.79% |
| Nov, 2022 | $109.5 | $102.6 | $6.89 | 20,002,727.0 | +7.62% |
| Oct, 2022 | $102.9 | $88.01 | $14.88 | 12,829,919.0 | +16.14% |
| Sep, 2022 | $96.97 | $87.24 | $9.73 | 15,911,839.0 | -7.97% |
| Aug, 2022 | $107.0 | $94.73 | $12.27 | 14,760,126.0 | -11.18% |
| Jul, 2022 | $107.8 | $97.09 | $10.76 | 9,806,118.0 | +6.15% |
| Jun, 2022 | $107.3 | $91.72 | $15.59 | 12,463,321.0 | -3.53% |
| May, 2022 | $106.0 | $98.88 | $7.12 | 16,731,370.0 | +0.96% |
| Apr, 2022 | $111.1 | $103.2 | $7.96 | 15,463,000.0 | -4.18% |
| Mar, 2022 | $109.6 | $100.1 | $9.53 | 27,058,637.0 | +6.07% |
| Feb, 2022 | $102.2 | $81.07 | $21.15 | 25,320,280.0 | +13.85% |
| Jan, 2022 | $95.23 | $84.21 | $11.02 | 20,085,632.0 | +0.62% |
1.44%
1.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):