Leidos Holdings Inc (LDOS) Historical Stock Data
185.62 ↓1.20 (-0.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LDOS is down -0.08% a day on average. There have been 15 days where Leidos Holdings Inc closed green and 15 days where LDOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 187.33 | 185.62 | ↓$1.71 (-0.91%) | 184.42 | 187.33 | 887.58K |
| 2025-12-05 | 191.62 | 186.82 | ↓$4.80 (-2.50%) | 183.91 | 191.62 | 0.92M |
| 2025-12-04 | 189.04 | 192.42 | ↑$3.38 (1.79%) | 189.04 | 196.56 | 782.90K |
| 2025-12-03 | 187.84 | 188.44 | ↑$0.60 (0.32%) | 186.80 | 189.08 | 585.33K |
| 2025-12-02 | 189.11 | 187.07 | ↓$2.04 (-1.08%) | 186.27 | 189.98 | 764.87K |
| 2025-12-01 | 190.46 | 188.42 | ↓$2.04 (-1.07%) | 188.33 | 191.73 | 769.91K |
| 2025-11-28 | 190.85 | 191.10 | ↑$0.25 (0.13%) | 190.30 | 191.67 | 379.58K |
| 2025-11-26 | 191.80 | 190.36 | ↓$1.44 (-0.75%) | 190.19 | 192.92 | 760.92K |
| 2025-11-25 | 187.90 | 191.50 | ↑$3.60 (1.92%) | 187.48 | 192.13 | 872.79K |
| 2025-11-24 | 185.81 | 186.81 | ↑$1.00 (0.54%) | 183.85 | 187.75 | 1.27M |
| 2025-11-21 | 186.31 | 186.49 | ↑$0.18 (0.10%) | 185.55 | 189.54 | 1.03M |
| 2025-11-20 | 191.25 | 185.66 | ↓$5.59 (-2.92%) | 185.36 | 193.00 | 808.74K |
| 2025-11-19 | 188.74 | 189.18 | ↑$0.44 (0.23%) | 187.22 | 190.14 | 649.78K |
| 2025-11-18 | 188.98 | 189.11 | ↑$0.13 (0.07%) | 187.54 | 190.94 | 677.69K |
| 2025-11-17 | 191.05 | 188.79 | ↓$2.26 (-1.18%) | 188.24 | 191.65 | 596.95K |
| 2025-11-14 | 191.10 | 191.41 | ↑$0.31 (0.16%) | 188.94 | 191.72 | 823.39K |
| 2025-11-13 | 193.88 | 191.32 | ↓$2.56 (-1.32%) | 190.67 | 195.39 | 790.15K |
| 2025-11-12 | 197.50 | 193.02 | ↓$4.48 (-2.27%) | 192.74 | 199.55 | 876.21K |
| 2025-11-11 | 196.49 | 198.25 | ↑$1.76 (0.90%) | 195.51 | 200.46 | 591.86K |
| 2025-11-10 | 197.32 | 196.87 | ↓$0.45 (-0.23%) | 194.24 | 198.09 | 570.34K |
| 2025-11-07 | 195.13 | 196.98 | ↑$1.85 (0.95%) | 193.05 | 197.98 | 463.27K |
| 2025-11-06 | 195.07 | 194.76 | ↓$0.31 (-0.16%) | 193.25 | 197.78 | 684.01K |
| 2025-11-05 | 199.98 | 195.07 | ↓$4.91 (-2.46%) | 194.75 | 202.00 | 1.02M |
| 2025-11-04 | 189.65 | 199.55 | ↑$9.90 (5.22%) | 188.10 | 205.77 | 1.44M |
| 2025-11-03 | 189.94 | 193.05 | ↑$3.11 (1.64%) | 188.25 | 194.12 | 1.63M |
| 2025-10-31 | 191.01 | 190.47 | ↓$0.54 (-0.28%) | 189.12 | 192.80 | 551.30K |
| 2025-10-30 | 188.57 | 190.92 | ↑$2.35 (1.25%) | 188.08 | 192.24 | 834.56K |
| 2025-10-29 | 187.01 | 188.16 | ↑$1.15 (0.61%) | 186.10 | 190.69 | 531.11K |
| 2025-10-28 | 189.11 | 187.81 | ↓$1.30 (-0.69%) | 186.97 | 189.77 | 577.19K |
| 2025-10-27 | 189.96 | 189.11 | ↓$0.85 (-0.45%) | 188.23 | 190.02 | 583.12K |
Create an account or log in to view more rows.
$LDOS let’s go down baby 😉
$LDOS buying!
$LDOS BOUGHT TODAY!
$LDOS why is this not moving lol
$LDOS oh my!
$LDOS I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$LDOS it begins tomorrow
$LDOS all in
$LDOS The United States stock market is going to crash.
$LDOS they don’t want us to shine… But we gon shine…