Leidos Holdings Inc (LDOS) Historical Stock Data
134.06 ↓1.62 (-1.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LDOS is up 0.17% a day on average. There have been 14 days where Leidos Holdings Inc closed green and 16 days where LDOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 134.20 | 134.06 | ↓$0.14 (-0.10%) | 132.80 | 136.27 | 1.59M |
| 2025-03-27 | 136.74 | 135.68 | ↓$1.06 (-0.78%) | 134.99 | 137.20 | 1M |
| 2025-03-26 | 136.25 | 136.34 | ↑$0.09 (0.07%) | 135.17 | 137.53 | 1.03M |
| 2025-03-25 | 136.67 | 136.25 | ↓$0.42 (-0.31%) | 134.67 | 137.33 | 1.34M |
| 2025-03-24 | 134.74 | 135.79 | ↑$1.05 (0.78%) | 133.44 | 136.05 | 1.08M |
| 2025-03-21 | 134.27 | 133.83 | ↓$0.44 (-0.33%) | 132.08 | 134.75 | 3.99M |
| 2025-03-20 | 137.31 | 134.85 | ↓$2.46 (-1.79%) | 133.51 | 137.31 | 1.96M |
| 2025-03-19 | 138.95 | 138.60 | ↓$0.35 (-0.25%) | 137.79 | 141.70 | 1.42M |
| 2025-03-18 | 137.23 | 138.66 | ↑$1.43 (1.04%) | 136.15 | 139.00 | 1.38M |
| 2025-03-17 | 136.87 | 138.20 | ↑$1.33 (0.97%) | 135.55 | 142.27 | 1.71M |
| 2025-03-14 | 133.23 | 134.55 | ↑$1.32 (0.99%) | 132.63 | 135.55 | 803.97K |
| 2025-03-13 | 133.20 | 132.86 | ↓$0.34 (-0.26%) | 132.23 | 134.76 | 1.29M |
| 2025-03-12 | 133.85 | 133.60 | ↓$0.25 (-0.19%) | 131.03 | 134.84 | 1.20M |
| 2025-03-11 | 136.66 | 134.11 | ↓$2.55 (-1.87%) | 132.75 | 137.26 | 1.87M |
| 2025-03-10 | 138.65 | 137.38 | ↓$1.27 (-0.92%) | 136.44 | 143.00 | 2.02M |
| 2025-03-07 | 131.97 | 139.24 | ↑$7.27 (5.51%) | 130.70 | 140.23 | 2.54M |
| 2025-03-06 | 132.17 | 133.06 | ↑$0.89 (0.67%) | 131.01 | 133.60 | 1.49M |
| 2025-03-05 | 131.85 | 133.71 | ↑$1.86 (1.41%) | 131.25 | 135.59 | 1.82M |
| 2025-03-04 | 128.89 | 132.22 | ↑$3.33 (2.58%) | 127.39 | 134.86 | 1.99M |
| 2025-03-03 | 131.40 | 129.20 | ↓$2.20 (-1.67%) | 127.80 | 131.44 | 1.71M |
| 2025-02-28 | 127.81 | 129.97 | ↑$2.16 (1.69%) | 123.62 | 130.00 | 2.29M |
| 2025-02-27 | 129.41 | 129.67 | ↑$0.26 (0.20%) | 128.75 | 131.04 | 1.35M |
| 2025-02-26 | 129.95 | 129.59 | ↓$0.36 (-0.28%) | 129.19 | 131.98 | 887.91K |
| 2025-02-25 | 128.18 | 130.74 | ↑$2.56 (2.00%) | 127.82 | 132.07 | 2.18M |
| 2025-02-24 | 131.26 | 128.30 | ↓$2.96 (-2.26%) | 126.79 | 132.37 | 2.29M |
| 2025-02-21 | 129.16 | 126.82 | ↓$2.34 (-1.81%) | 125.06 | 129.23 | 2.57M |
| 2025-02-20 | 130.51 | 130.05 | ↓$0.46 (-0.35%) | 128.13 | 131.27 | 1.95M |
| 2025-02-19 | 131.00 | 131.50 | ↑$0.50 (0.38%) | 130.20 | 133.08 | 1.40M |
| 2025-02-18 | 132.18 | 131.27 | ↓$0.91 (-0.69%) | 129.86 | 134.00 | 1.85M |
| 2025-02-14 | 131.43 | 132.26 | ↑$0.83 (0.63%) | 130.57 | 133.60 | 1.75M |
Create an account or log in to view more rows.
$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…
$LDOS i hate money so im buying
$LDOS they don’t want us to shine… But we gon shine…
$LDOS see you on the moon