NYSE:LDOS | Historical Stock Price | Leidos Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-10-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$25.69$44.74$77.92$135.72$236.40$411.752006-10-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$39.16$39.16844,628——
2010-12-30$39.48$39.48585,023——
2010-12-29$39.41$39.41876,096——
2010-12-28$39.14$39.14626,292——
2010-12-27$39.04$39.04510,300——
2010-12-23$39.09$39.09677,768——
2010-12-22$38.94$38.94734,103——
2010-12-21$38.86$38.861,396,197——
2010-12-20$38.94$38.941,513,890——
2010-12-17$38.77$38.772,395,616——
2010-12-16$38.22$38.22994,842——
2010-12-15$38.15$38.151,682,006——
2010-12-14$38.00$38.001,186,610——
2010-12-13$38.00$38.001,755,756——
2010-12-10$37.36$37.361,654,709——
2010-12-09$37.46$37.463,613,086——
2010-12-08$40.02$40.021,730,808——
2010-12-07$39.19$39.19772,619——
2010-12-06$38.94$38.94851,027——
2010-12-03$39.21$39.211,287,050——
2010-12-02$39.53$39.53862,691——
2010-12-01$39.04$39.041,151,213——
2010-11-30$37.83$37.83878,000——
2010-11-29$37.85$37.85811,499——
2010-11-26$38.27$38.27221,819——
2010-11-24$38.84$38.84653,346——
2010-11-23$38.10$38.10682,911——
2010-11-22$38.54$38.54441,207——
2010-11-19$38.35$38.35544,847——
2010-11-18$38.25$38.25630,869——
2010-11-17$37.65$37.65857,223——
2010-11-16$37.60$37.60691,092——
2010-11-15$38.32$38.32605,799——
2010-11-12$38.35$38.35556,227——
2010-11-11$38.40$38.401,141,776——
2010-11-10$39.01$39.01979,331——
2010-11-09$38.94$38.941,064,421——
2010-11-08$39.73$39.73427,640——
2010-11-05$39.80$39.80667,035——
2010-11-04$39.60$39.60684,815——
2010-11-03$39.28$39.28586,602——
2010-11-02$39.31$39.31930,083——
2010-11-01$38.89$38.891,066,041——
2010-10-29$38.37$38.37693,765——
2010-10-28$38.44$38.44867,024——
2010-10-27$37.83$37.831,585,413——
2010-10-26$38.67$38.67610,335——
2010-10-25$38.74$38.74717,053——
2010-10-22$38.91$38.91610,902——
2010-10-21$39.19$39.19738,194——
2010-10-20$38.91$38.91861,597——
2010-10-19$38.94$38.94917,852——
2010-10-18$39.68$39.68463,725——
2010-10-15$39.70$39.701,300,293——
2010-10-14$39.28$39.28999,540——
2010-10-13$39.28$39.281,075,275——
2010-10-12$39.58$39.58826,605——
2010-10-11$39.60$39.60756,945——
2010-10-08$39.21$39.211,092,285——
2010-10-07$39.26$39.26667,197——
2010-10-06$39.36$39.36888,975——
2010-10-05$39.48$39.48959,283——
2010-10-04$38.67$38.67782,420——
2010-10-01$39.58$39.58743,418——
2010-09-30$39.46$39.46870,831——
2010-09-29$39.21$39.21724,910——
2010-09-28$39.31$39.31530,307——
2010-09-27$38.91$38.91726,975——
2010-09-24$39.75$39.75707,373——
2010-09-23$38.89$38.891,096,659——
2010-09-22$39.36$39.361,067,094——
2010-09-21$39.11$39.11828,671——
2010-09-20$39.09$39.09790,439——
2010-09-17$38.57$38.571,353,551——
2010-09-16$38.74$38.741,319,288——
2010-09-15$37.53$37.53613,292——
2010-09-14$37.75$37.75624,186——
2010-09-13$37.78$37.78718,430——
2010-09-10$37.43$37.43994,397——
2010-09-09$37.46$37.46604,827——
2010-09-08$37.65$37.65602,559——
2010-09-07$37.88$37.88863,987——
2010-09-03$38.30$38.30809,433——
2010-09-02$37.48$37.481,613,642——
2010-09-01$37.95$37.951,076,409——
2010-08-31$36.74$36.741,421,874——
2010-08-30$37.36$37.36742,649——
2010-08-27$37.80$37.80813,483——
2010-08-26$37.43$37.431,081,391——
2010-08-25$37.48$37.48960,336——
2010-08-24$37.53$37.531,020,722——
2010-08-23$37.75$37.75862,124——
2010-08-20$38.40$38.40712,881——
2010-08-19$38.32$38.321,132,461——
2010-08-18$38.40$38.401,146,636——
2010-08-17$38.94$38.94753,786——
2010-08-16$38.37$38.37632,853——
2010-08-13$38.96$38.96915,665——
2010-08-12$39.19$39.191,163,039——
2010-08-11$39.33$39.331,529,766——
2010-08-10$40.96$40.961,307,988——
2010-08-09$41.85$41.85605,192——
2010-08-06$41.95$41.95568,661——
2010-08-05$42.37$42.37631,679——
2010-08-04$42.02$42.02744,471——
2010-08-03$42.02$42.021,177,457——
2010-08-02$41.88$41.881,089,693——
2010-07-30$41.06$41.06655,979——
2010-07-29$41.28$41.28638,523——
2010-07-28$41.68$41.68713,651——
2010-07-27$41.83$41.83649,539——
2010-07-26$41.88$41.88560,682——
2010-07-23$41.93$41.93569,754——
2010-07-22$41.56$41.56789,993——
2010-07-21$40.67$40.67661,041——
2010-07-20$41.21$41.21539,217——
2010-07-19$40.84$40.841,096,578——
2010-07-16$40.64$40.641,045,953——
2010-07-15$41.73$41.73757,796——
2010-07-14$42.10$42.10988,646——
2010-07-13$41.78$41.78742,041——
2010-07-12$41.70$41.70486,000——
2010-07-09$41.60$41.60594,540——
2010-07-08$41.56$41.56777,722——
2010-07-07$41.19$41.19811,094——
2010-07-06$40.74$40.741,247,117——
2010-07-02$40.57$40.57745,889——
2010-07-01$40.86$40.861,530,171——
2010-06-30$41.33$41.331,646,609——
2010-06-29$41.53$41.532,260,103——
2010-06-28$42.20$42.201,458,365——
2010-06-25$42.40$42.403,821,945——
2010-06-24$42.37$42.371,432,242——
2010-06-23$42.64$42.641,634,256——
2010-06-22$43.16$43.161,150,686——
2010-06-21$43.88$43.881,319,490——
2010-06-18$44.42$44.421,919,417——
2010-06-17$44.67$44.671,167,494——
2010-06-16$44.32$44.321,724,004——
2010-06-15$43.75$43.751,490,238——
2010-06-14$43.28$43.282,218,833——
2010-06-11$43.26$43.261,867,698——
2010-06-10$43.68$43.681,829,871——
2010-06-09$42.96$42.961,444,392——
2010-06-08$42.94$42.941,800,711——
2010-06-07$43.19$43.191,429,610——
2010-06-04$43.41$43.412,336,648——
2010-06-03$43.51$43.511,269,837——
2010-06-02$43.06$43.06893,309——
2010-06-01$42.15$42.15889,785——
2010-05-28$42.44$42.44878,688——
2010-05-27$42.59$42.59821,219——
2010-05-26$42.05$42.051,537,178——
2010-05-25$42.27$42.271,545,561——
2010-05-24$42.30$42.30976,941——
2010-05-21$42.37$42.372,103,368——
2010-05-20$41.73$41.731,776,654——
2010-05-19$42.81$42.811,710,639——
2010-05-18$43.28$43.282,069,915——
2010-05-17$43.41$43.411,846,800——
2010-05-14$42.52$42.521,598,738——
2010-05-13$42.49$42.49981,315——
2010-05-12$42.59$42.591,669,491——
2010-05-11$42.35$42.353,164,994——
2010-05-10$43.04$43.041,925,492——
2010-05-07$43.31$43.313,275,762——
2010-05-06$42.69$42.692,143,503——
2010-05-05$43.04$43.04945,837——
2010-05-04$43.11$43.111,379,916——
2010-05-03$43.06$43.061,297,701——
2010-04-30$42.99$42.992,562,233——
2010-04-29$43.78$43.781,013,189——
2010-04-28$43.78$43.781,792,854——
2010-04-27$44.47$44.472,081,579——
2010-04-26$44.99$44.992,039,783——
2010-04-23$45.58$45.581,599,912——
2010-04-22$45.33$45.331,879,808——
2010-04-21$45.09$45.091,936,548——
2010-04-20$45.16$45.162,438,870——
2010-04-19$44.91$44.912,185,664——
2010-04-16$44.37$44.372,771,537——
2010-04-15$44.44$44.442,798,834——
2010-04-14$43.75$43.751,857,735——
2010-04-13$43.21$43.211,531,143——
2010-04-12$42.96$42.961,965,587——
2010-04-09$43.23$43.231,886,733——
2010-04-08$42.47$42.471,398,465——
2010-04-07$42.47$42.472,424,573——
2010-04-06$42.72$42.721,597,563——
2010-04-05$43.01$43.011,792,409——
2010-04-01$43.01$43.013,264,341——
2010-03-31$43.70$43.706,368,585——
2010-03-30$46.86$46.861,472,094——
2010-03-29$46.69$46.691,361,772——
2010-03-26$47.56$47.561,003,793——
2010-03-25$47.16$47.16638,523——
2010-03-24$47.04$47.04758,646——
2010-03-23$47.51$47.511,128,087——
2010-03-22$47.98$47.981,179,117——
2010-03-19$47.26$47.262,133,459——
2010-03-18$47.26$47.261,143,680——
2010-03-17$47.58$47.58884,561——
2010-03-16$47.70$47.70687,326——
2010-03-15$47.78$47.78682,587——
2010-03-12$47.65$47.65613,656——
2010-03-11$47.88$47.881,033,196——
2010-03-10$48.07$48.07974,673——
2010-03-09$48.12$48.121,242,459——
2010-03-08$47.73$47.731,261,211——
2010-03-05$47.68$47.681,393,119——
2010-03-04$47.41$47.411,373,517——
2010-03-03$47.46$47.461,399,437——
2010-03-02$47.93$47.931,696,059——
2010-03-01$48.17$48.171,078,799——
2010-02-26$48.64$48.646,597,977——
2010-02-25$47.88$47.881,235,331——
2010-02-24$48.10$48.101,678,320——
2010-02-23$47.09$47.091,216,134——
2010-02-22$46.94$46.94597,497——
2010-02-19$47.19$47.191,393,241——
2010-02-18$47.06$47.061,012,500——
2010-02-17$47.33$47.331,054,823——
2010-02-16$46.91$46.911,296,891——
2010-02-12$46.30$46.301,064,867——
2010-02-11$46.07$46.07953,249——
2010-02-10$45.83$45.831,292,234——
2010-02-09$45.70$45.701,025,501——
2010-02-08$45.31$45.311,053,284——
2010-02-05$46.12$46.122,509,016——
2010-02-04$45.63$45.632,172,785——
2010-02-03$45.75$45.751,419,120——
2010-02-02$46.02$46.021,729,310——
2010-02-01$45.93$45.931,422,239——
2010-01-29$45.26$45.261,397,655——
2010-01-28$45.16$45.161,115,127——
2010-01-27$45.11$45.111,303,371——
2010-01-26$45.31$45.311,029,591——
2010-01-25$45.98$45.98842,481——
2010-01-22$45.46$45.461,122,336——
2010-01-21$46.17$46.171,136,957——
2010-01-20$46.64$46.64975,200——
2010-01-19$47.19$47.19873,788——
2010-01-15$46.67$46.672,319,233——
2010-01-14$46.91$46.911,793,988——
2010-01-13$46.79$46.791,891,796——
2010-01-12$46.99$46.99923,441——
2010-01-11$46.94$46.94720,860——
2010-01-08$47.06$47.06886,019——
2010-01-07$47.14$47.14820,652——
2010-01-06$47.11$47.111,120,149——
2010-01-05$46.99$46.991,595,174——
2010-01-04$47.19$47.191,417,703——