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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$30.35$30.35582,228——
2011-12-29$30.40$30.40588,992——
2011-12-28$30.00$30.00431,163——
2011-12-27$30.47$30.47392,364——
2011-12-23$30.69$30.69351,297——
2011-12-22$30.57$30.57607,379——
2011-12-21$30.54$30.54771,080——
2011-12-20$30.22$30.22773,996——
2011-12-19$29.51$29.51675,135——
2011-12-16$30.05$30.05869,292——
2011-12-15$30.00$30.00822,515——
2011-12-14$30.02$30.021,566,662——
2011-12-13$29.88$29.88973,904——
2011-12-12$30.42$30.42876,987——
2011-12-09$30.77$30.77930,245——
2011-12-08$30.62$30.621,351,445——
2011-12-07$31.98$31.982,418,498——
2011-12-06$30.00$30.001,291,545——
2011-12-05$30.30$30.30706,158——
2011-12-02$30.02$30.02556,835——
2011-12-01$30.00$30.00944,541——
2011-11-30$29.75$29.751,689,539——
2011-11-29$28.07$28.07938,507——
2011-11-28$28.54$28.54948,105——
2011-11-25$28.17$28.17592,880——
2011-11-23$27.80$27.801,058,103——
2011-11-22$28.44$28.44807,935——
2011-11-21$28.62$28.621,016,388——
2011-11-18$29.38$29.381,039,473——
2011-11-17$29.60$29.60726,651——
2011-11-16$30.30$30.30675,216——
2011-11-15$30.79$30.79708,143——
2011-11-14$30.12$30.12678,740——
2011-11-11$31.01$31.01307,962——
2011-11-10$30.40$30.40675,783——
2011-11-09$30.37$30.371,202,850——
2011-11-08$32.15$32.15858,195——
2011-11-07$31.46$31.46655,857——
2011-11-04$31.38$31.38819,477——
2011-11-03$31.33$31.331,012,541——
2011-11-02$29.95$29.951,299,443——
2011-11-01$30.07$30.07945,999——
2011-10-31$30.69$30.69606,002——
2011-10-28$31.70$31.70589,275——
2011-10-27$31.51$31.511,504,778——
2011-10-26$30.81$30.81917,163——
2011-10-25$30.96$30.96749,210——
2011-10-24$31.58$31.58572,427——
2011-10-21$31.31$31.31666,630——
2011-10-20$30.96$30.96706,280——
2011-10-19$30.69$30.69494,667——
2011-10-18$31.26$31.261,040,121——
2011-10-17$30.57$30.57520,101——
2011-10-14$31.43$31.43405,486——
2011-10-13$31.16$31.16534,033——
2011-10-12$31.43$31.43861,557——
2011-10-11$30.69$30.691,047,776——
2011-10-10$30.69$30.69650,268——
2011-10-07$29.85$29.85867,956——
2011-10-06$30.12$30.12733,860——
2011-10-05$29.41$29.41941,382——
2011-10-04$28.67$28.671,174,500——
2011-10-03$27.95$27.951,443,663——
2011-09-30$29.16$29.161,217,714——
2011-09-29$30.10$30.101,615,140——
2011-09-28$29.51$29.511,556,051——
2011-09-27$30.30$30.301,276,074——
2011-09-26$30.10$30.101,123,227——
2011-09-23$29.78$29.781,280,529——
2011-09-22$29.60$29.601,489,428——
2011-09-21$30.94$30.94977,670——
2011-09-20$31.93$31.93951,588——
2011-09-19$31.88$31.88983,097——
2011-09-16$32.10$32.101,380,402——
2011-09-15$32.05$32.051,172,921——
2011-09-14$31.75$31.751,423,170——
2011-09-13$31.60$31.60981,315——
2011-09-12$31.36$31.361,499,877——
2011-09-09$31.51$31.511,321,353——
2011-09-08$32.15$32.151,569,294——
2011-09-07$32.62$32.621,496,070——
2011-09-06$32.02$32.022,847,758——
2011-09-02$31.95$31.952,937,263——
2011-09-01$32.02$32.026,835,145——
2011-08-31$37.04$37.041,888,799——
2011-08-30$36.62$36.62646,704——
2011-08-29$36.59$36.59565,056——
2011-08-26$35.65$35.65884,480——
2011-08-25$35.38$35.381,239,341——
2011-08-24$35.60$35.601,236,830——
2011-08-23$35.06$35.062,231,469——
2011-08-22$33.88$33.881,261,940——
2011-08-19$33.58$33.581,242,135——
2011-08-18$33.93$33.931,459,215——
2011-08-17$35.60$35.60801,819——
2011-08-16$35.60$35.60923,400——
2011-08-15$35.83$35.83670,275——
2011-08-12$35.36$35.36982,409——
2011-08-11$35.33$35.331,711,409——
2011-08-10$34.25$34.251,433,538——
2011-08-09$35.60$35.602,536,313——
2011-08-08$34.84$34.841,894,064——
2011-08-05$36.89$36.892,215,755——
2011-08-04$36.67$36.671,764,342——
2011-08-03$38.02$38.021,564,880——
2011-08-02$37.73$37.731,752,273——
2011-08-01$38.49$38.491,720,157——
2011-07-29$39.58$39.581,151,091——
2011-07-28$39.85$39.85644,922——
2011-07-27$40.07$40.07788,211——
2011-07-26$40.74$40.74800,037——
2011-07-25$40.77$40.77785,781——
2011-07-22$40.91$40.91779,018——
2011-07-21$41.28$41.28613,737——
2011-07-20$40.84$40.84573,116——
2011-07-19$40.67$40.67714,299——
2011-07-18$40.20$40.201,006,020——
2011-07-15$40.64$40.641,097,388——
2011-07-14$40.74$40.74882,333——
2011-07-13$40.79$40.79923,238——
2011-07-12$40.74$40.74970,583——
2011-07-11$40.72$40.721,099,292——
2011-07-08$41.26$41.261,085,036——
2011-07-07$41.43$41.431,093,136——
2011-07-06$40.69$40.691,473,309——
2011-07-05$40.00$40.002,976,831——
2011-07-01$41.98$41.98846,693——
2011-06-30$41.53$41.531,212,084——
2011-06-29$41.65$41.651,191,105——
2011-06-28$41.48$41.481,065,434——
2011-06-27$41.26$41.26990,306——
2011-06-24$40.86$40.861,595,660——
2011-06-23$41.04$41.04938,264——
2011-06-22$41.16$41.16915,786——
2011-06-21$41.14$41.14868,725——
2011-06-20$40.79$40.79941,828——
2011-06-17$40.77$40.772,326,563——
2011-06-16$40.12$40.12688,662——
2011-06-15$39.93$39.93873,707——
2011-06-14$40.10$40.101,195,479——
2011-06-13$39.83$39.831,618,421——
2011-06-10$40.00$40.001,237,599——
2011-06-09$40.86$40.86863,177——
2011-06-08$40.59$40.59758,808——
2011-06-07$40.69$40.69763,992——
2011-06-06$41.06$41.061,180,170——
2011-06-03$41.38$41.381,386,072——
2011-06-02$42.49$42.49668,169——
2011-06-01$42.64$42.64743,378——
2011-05-31$43.36$43.361,392,147——
2011-05-27$42.64$42.64771,161——
2011-05-26$42.86$42.86502,524——
2011-05-25$42.59$42.59460,161——
2011-05-24$42.27$42.27593,163——
2011-05-23$42.74$42.74549,140——
2011-05-20$43.23$43.23315,131——
2011-05-19$43.28$43.28325,256——
2011-05-18$43.16$43.16384,062——
2011-05-17$42.74$42.74365,756——
2011-05-16$42.77$42.77437,481——
2011-05-13$42.96$42.96391,149——
2011-05-12$43.21$43.21597,942——
2011-05-11$42.67$42.67607,662——
2011-05-10$43.11$43.11585,144——
2011-05-09$43.04$43.04445,581——
2011-05-06$42.62$42.62684,653——
2011-05-05$42.74$42.74613,130——
2011-05-04$43.04$43.04662,702——
2011-05-03$43.09$43.09536,018——
2011-05-02$43.11$43.11741,717——
2011-04-29$42.96$42.961,115,654——
2011-04-28$43.28$43.28625,239——
2011-04-27$43.33$43.33743,904——
2011-04-26$43.01$43.01850,500——
2011-04-25$42.52$42.52596,727——
2011-04-21$42.59$42.59470,853——
2011-04-20$42.54$42.54470,975——
2011-04-19$42.00$42.00714,542——
2011-04-18$41.93$41.93777,155——
2011-04-15$41.98$41.98806,882——
2011-04-14$41.78$41.78934,416——
2011-04-13$41.98$41.981,131,408——
2011-04-12$42.77$42.77924,777——
2011-04-11$43.06$43.06973,377——
2011-04-08$42.59$42.59729,648——
2011-04-07$42.72$42.72808,907——
2011-04-06$43.01$43.01851,027——
2011-04-05$42.74$42.74874,557——
2011-04-04$42.72$42.721,112,940——
2011-04-01$42.59$42.591,460,349——
2011-03-31$41.78$41.781,393,524——
2011-03-30$41.56$41.561,371,290——
2011-03-29$41.88$41.88761,117——
2011-03-28$41.75$41.751,063,166——
2011-03-25$41.19$41.191,104,152——
2011-03-24$42.07$42.071,383,966——
2011-03-23$41.88$41.881,352,417——
2011-03-22$41.63$41.63693,198——
2011-03-21$41.58$41.581,128,492——
2011-03-18$41.41$41.41842,522——
2011-03-17$40.84$40.84722,237——
2011-03-16$40.25$40.251,267,407——
2011-03-15$40.64$40.64821,138——
2011-03-14$40.91$40.91555,417——
2011-03-11$41.16$41.16475,713——
2011-03-10$40.99$40.99589,518——
2011-03-09$41.63$41.63713,894——
2011-03-08$41.68$41.681,130,679——
2011-03-07$40.81$40.81837,176——
2011-03-04$40.94$40.94815,751——
2011-03-03$40.79$40.79915,381——
2011-03-02$40.44$40.441,176,566——
2011-03-01$40.59$40.591,447,997——
2011-02-28$40.35$40.353,466,112——
2011-02-25$39.28$39.281,544,913——
2011-02-24$39.21$39.211,138,374——
2011-02-23$39.38$39.381,002,740——
2011-02-22$39.83$39.83922,347——
2011-02-18$40.79$40.79670,032——
2011-02-17$40.64$40.64611,469——
2011-02-16$40.59$40.59692,996——
2011-02-15$40.62$40.621,036,112——
2011-02-14$40.49$40.49809,433——
2011-02-11$40.62$40.621,602,626——
2011-02-10$41.58$41.58694,535——
2011-02-09$41.46$41.46932,027——
2011-02-08$41.73$41.731,077,543——
2011-02-07$41.36$41.36683,114——
2011-02-04$41.23$41.23988,727——
2011-02-03$41.01$41.01809,757——
2011-02-02$40.94$40.94999,581——
2011-02-01$41.09$41.091,263,438——
2011-01-31$40.91$40.91746,091——
2011-01-28$40.49$40.49794,651——
2011-01-27$41.11$41.11500,135——
2011-01-26$41.21$41.21778,329——
2011-01-25$40.79$40.79732,402——
2011-01-24$40.77$40.77900,558——
2011-01-21$40.69$40.69787,401——
2011-01-20$40.64$40.64978,480——
2011-01-19$40.49$40.491,378,458——
2011-01-18$40.74$40.74840,983——
2011-01-14$40.64$40.641,115,532——
2011-01-13$40.05$40.051,493,600——
2011-01-12$39.65$39.651,332,410——
2011-01-11$39.93$39.93871,277——
2011-01-10$39.53$39.531,032,102——
2011-01-07$39.65$39.651,234,238——
2011-01-06$39.65$39.651,035,261——
2011-01-05$39.65$39.651,051,299——
2011-01-04$39.41$39.411,429,893——
2011-01-03$39.60$39.60985,446——