Leidos Holdings, Inc. Common Stock (LDOS)

Historical Prices For Leidos Holdings, Inc. Common Stock (LDOS)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	191.32	191.32	183.76	189.96	779,704	189.96
10/23/2025	189.07	193.23	188.63	191.39	813,639	191.39
10/22/2025	192.62	193.40	188.00	188.47	832,039	188.47
10/21/2025	190.81	193.72	190.50	193.16	855,620	193.16
10/20/2025	186.28	191.29	185.10	190.49	536,596	190.49
10/17/2025	184.26	185.76	180.45	184.51	774,769	184.51
10/16/2025	186.14	187.35	183.99	184.41	628,413	184.41
10/15/2025	187.67	189.28	184.29	186.57	496,016	186.57
10/14/2025	185.17	188.80	184.31	187.27	512,771	187.27
10/13/2025	188.10	188.38	185.52	185.94	781,038	185.94
10/10/2025	194.47	194.80	187.82	188.03	763,550	188.03
10/09/2025	198.18	198.61	193.84	194.05	674,487	194.05
10/08/2025	198.00	198.56	195.64	198.23	779,845	198.23
10/07/2025	198.95	199.28	196.38	197.00	668,986	197.00
10/06/2025	195.58	198.81	195.00	198.04	885,400	198.04
10/03/2025	192.81	197.46	192.00	195.58	868,255	195.58
10/02/2025	191.25	193.64	190.06	192.89	744,809	192.89
10/01/2025	186.81	191.66	186.81	191.63	956,158	191.63
9/30/2025	186.21	189.74	186.06	188.96	844,491	188.96
9/29/2025	186.22	187.50	184.09	185.61	846,980	185.61
9/26/2025	183.35	185.85	181.44	184.90	839,711	184.90
9/25/2025	187.29	188.37	179.20	182.36	1,041,624	182.36
9/24/2025	188.33	189.21	186.91	187.40	727,365	187.40
9/23/2025	188.52	190.68	185.12	187.11	778,722	187.11
9/22/2025	186.89	188.28	183.38	187.87	753,675	187.87
9/19/2025	187.76	188.90	186.50	187.45	3,133,129	187.45
9/18/2025	183.31	187.57	181.29	187.15	832,481	187.15
9/17/2025	182.59	185.00	181.08	183.80	710,624	183.80
9/16/2025	182.56	183.79	180.84	182.58	904,481	182.58
9/15/2025	182.26	184.38	181.84	182.73	746,069	182.73
9/12/2025	184.82	185.46	183.72	183.86	541,392	183.46
9/11/2025	181.00	185.92	180.71	185.13	851,330	184.73
9/10/2025	178.95	180.49	178.29	180.37	525,882	179.98
9/09/2025	178.25	179.18	176.75	179.03	751,189	178.64
9/08/2025	178.25	178.57	176.34	178.41	641,556	178.02
9/05/2025	179.49	180.17	177.42	179.00	697,578	178.61
9/04/2025	177.00	178.58	174.64	178.58	1,065,099	178.19
9/03/2025	180.77	181.05	176.66	177.71	615,411	177.32
9/02/2025	180.92	181.50	179.35	180.89	596,173	180.50
8/29/2025	181.27	182.50	180.04	180.92	671,029	180.53
8/28/2025	183.08	183.50	180.03	181.36	592,480	180.97
8/27/2025	181.93	183.73	181.35	183.39	541,693	182.99
8/26/2025	181.21	182.45	180.39	182.35	686,223	181.95
8/25/2025	181.60	182.37	180.96	181.61	477,026	181.22
8/22/2025	180.50	183.59	180.30	181.74	608,970	181.34
8/21/2025	179.54	180.71	179.04	180.44	554,871	180.05
8/20/2025	178.65	180.78	177.57	180.16	789,662	179.77
8/19/2025	177.78	179.99	176.50	178.74	716,718	178.35
8/18/2025	178.54	179.32	177.76	178.12	561,611	177.73
8/15/2025	178.51	178.69	176.15	177.63	849,306	177.24
8/14/2025	181.77	182.88	177.59	178.44	876,880	178.05
8/13/2025	177.75	182.18	177.49	181.95	902,507	181.55
8/12/2025	176.65	178.15	175.66	178.02	826,395	177.63
8/11/2025	176.22	178.92	175.88	177.14	907,628	176.75
8/08/2025	175.34	177.42	174.37	176.50	826,664	176.12
8/07/2025	175.48	177.18	173.95	175.27	1,135,612	174.89
8/06/2025	175.00	175.77	170.41	174.49	1,749,470	174.11
8/05/2025	168.01	173.60	164.15	172.94	2,216,273	172.56
8/04/2025	159.28	161.27	158.58	160.95	1,304,101	160.60
8/01/2025	159.36	160.20	156.31	159.20	784,367	158.85
7/31/2025	160.78	161.90	159.25	159.65	871,260	159.30
7/30/2025	161.53	162.50	160.09	161.05	548,177	160.70
7/29/2025	161.99	162.31	160.33	161.51	544,140	161.16
7/28/2025	163.22	163.71	158.91	160.35	961,035	160.00