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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$97.89$179.19625,600——
2019-12-30$98.07$179.52608,600——
2019-12-27$98.23$179.82595,900——
2019-12-26$98.53$180.37509,700——
2019-12-24$98.03$179.45249,500——
2019-12-23$97.82$179.07731,500——
2019-12-20$98.01$179.412,215,000——
2019-12-19$96.28$176.251,337,500——
2019-12-18$95.68$175.151,944,700——
2019-12-17$91.53$167.55586,600——
2019-12-16$91.64$167.751,403,300——
2019-12-13$91.84$168.12573,800——
2019-12-12$91.19$166.311,218,000——
2019-12-11$92.08$167.931,395,800——
2019-12-10$89.64$163.48471,200——
2019-12-09$90.10$164.32934,100——
2019-12-06$90.68$165.38727,500——
2019-12-05$89.95$164.05523,100——
2019-12-04$89.74$163.66824,900——
2019-12-03$89.66$163.521,127,400——
2019-12-02$89.85$163.86763,200——
2019-11-29$90.84$165.67278,800——
2019-11-27$90.98$165.92529,800——
2019-11-26$90.71$165.43897,300——
2019-11-25$90.03$164.191,005,900——
2019-11-22$88.50$161.401,120,500——
2019-11-21$90.05$164.23716,200——
2019-11-20$91.66$167.16667,300——
2019-11-19$91.71$167.26994,600——
2019-11-18$91.39$166.67846,600——
2019-11-15$91.03$166.02814,200——
2019-11-14$90.44$164.94492,700——
2019-11-13$89.49$163.21779,800——
2019-11-12$89.01$162.33954,400——
2019-11-11$87.67$159.891,131,500——
2019-11-08$87.20$159.03962,100——
2019-11-07$86.00$156.84940,500——
2019-11-06$85.13$155.261,302,600——
2019-11-05$83.18$151.701,368,700——
2019-11-04$85.78$156.441,225,800——
2019-11-01$85.33$155.62936,100——
2019-10-31$86.23$157.261,186,900——
2019-10-30$86.69$158.101,195,800——
2019-10-29$86.39$157.553,096,400——
2019-10-28$80.81$147.381,148,600——
2019-10-25$79.98$145.86769,900——
2019-10-24$80.04$145.97716,300——
2019-10-23$79.24$144.51803,300——
2019-10-22$79.29$144.601,008,700——
2019-10-21$80.84$147.431,238,600——
2019-10-18$81.62$148.851,254,600——
2019-10-17$81.71$149.021,206,100——
2019-10-16$81.34$148.341,298,100——
2019-10-15$82.23$149.971,301,400——
2019-10-14$82.46$150.39710,500——
2019-10-11$83.16$151.661,066,200——
2019-10-10$83.05$151.461,384,600——
2019-10-09$82.70$150.821,007,900——
2019-10-08$81.84$149.261,110,700——
2019-10-07$83.80$152.831,039,800——
2019-10-04$83.63$152.522,912,900——
2019-10-03$83.00$151.37690,800——
2019-10-02$82.96$151.30971,600——
2019-10-01$84.78$154.62680,200——
2019-09-30$85.88$156.62848,500——
2019-09-27$85.02$155.05874,500——
2019-09-26$87.13$158.90758,100——
2019-09-25$87.04$158.741,047,900——
2019-09-24$86.01$156.861,126,300——
2019-09-23$85.69$156.281,122,000——
2019-09-20$86.33$157.443,708,700——
2019-09-19$87.37$159.34937,300——
2019-09-18$87.60$159.76723,500——
2019-09-17$86.70$158.121,001,000——
2019-09-16$86.30$157.39844,000——
2019-09-13$85.82$156.511,021,100——
2019-09-12$86.35$156.861,120,500——
2019-09-11$85.24$154.841,283,300——
2019-09-10$83.99$152.571,719,100——
2019-09-09$84.92$154.261,695,800——
2019-09-06$87.62$159.17962,300——
2019-09-05$88.82$161.35775,500——
2019-09-04$87.62$159.17687,200——
2019-09-03$86.35$156.861,553,000——
2019-08-30$87.36$158.701,119,900——
2019-08-29$87.20$158.401,000,700——
2019-08-28$85.72$155.721,241,400——
2019-08-27$85.03$154.461,310,100——
2019-08-26$84.30$153.141,498,400——
2019-08-23$83.41$151.521,340,400——
2019-08-22$85.56$155.431,094,400——
2019-08-21$85.54$155.39815,600——
2019-08-20$84.47$153.451,339,200——
2019-08-19$85.08$154.551,507,800——
2019-08-16$83.82$152.261,361,300——
2019-08-15$82.91$150.611,013,500——
2019-08-14$82.82$150.451,726,000——
2019-08-13$84.27$153.081,737,000——
2019-08-12$83.05$150.871,438,600——
2019-08-09$83.06$150.881,565,500——
2019-08-08$83.90$152.4134,119,300——
2019-08-07$80.57$146.362,046,600——
2019-08-06$80.04$145.401,938,100——
2019-08-05$78.98$143.472,005,800——
2019-08-02$81.86$148.703,358,200——
2019-08-01$83.41$151.521,446,000——
2019-07-31$82.10$149.141,715,900——
2019-07-30$84.38$153.281,467,500——
2019-07-29$83.32$151.361,157,800——
2019-07-26$82.43$149.74951,700——
2019-07-25$81.15$147.41940,100——
2019-07-24$81.60$148.23752,100——
2019-07-23$80.83$146.83690,600——
2019-07-22$79.58$144.56737,100——
2019-07-19$79.59$144.58959,700——
2019-07-18$80.96$147.07768,000——
2019-07-17$80.77$146.72615,400——
2019-07-16$82.04$149.03634,600——
2019-07-15$82.34$149.58438,200——
2019-07-12$82.43$149.74686,700——
2019-07-11$81.94$148.85756,700——
2019-07-10$81.50$148.05849,300——
2019-07-09$81.52$148.09808,900——
2019-07-08$81.41$147.89542,000——
2019-07-05$82.02$148.99598,000——
2019-07-03$81.40$147.87428,200——
2019-07-02$80.14$145.58587,100——
2019-07-01$80.17$145.63968,800——
2019-06-28$79.85$145.051,897,300——
2019-06-27$79.39$144.22810,600——
2019-06-26$78.51$142.621,192,300——
2019-06-25$79.13$143.741,065,300——
2019-06-24$78.96$143.441,159,700——
2019-06-21$78.92$143.361,802,100——
2019-06-20$79.66$144.71980,800——
2019-06-19$78.63$142.841,316,500——
2019-06-18$78.63$142.841,134,500——
2019-06-17$78.25$142.151,304,200——
2019-06-14$78.84$143.221,068,600——
2019-06-13$78.42$142.45887,300——
2019-06-12$79.25$143.38861,200——
2019-06-11$78.33$141.721,234,900——
2019-06-10$79.17$143.241,232,800——
2019-06-07$79.42$143.69772,100——
2019-06-06$78.70$142.391,114,700——
2019-06-05$78.12$141.341,057,100——
2019-06-04$78.00$141.121,873,800——
2019-06-03$75.92$137.361,721,700——
2019-05-31$75.33$136.291,403,600——
2019-05-30$74.83$135.381,571,100——
2019-05-29$74.80$135.331,798,500——
2019-05-28$74.98$135.661,552,500——
2019-05-24$76.27$137.99893,400——
2019-05-23$76.13$137.741,290,000——
2019-05-22$76.97$139.261,342,200——
2019-05-21$76.73$138.821,271,600——
2019-05-20$75.27$136.181,009,700——
2019-05-17$75.99$137.48739,600——
2019-05-16$76.29$138.03942,300——
2019-05-15$75.05$135.78992,300——
2019-05-14$74.30$134.43925,400——
2019-05-13$73.77$133.47773,700——
2019-05-10$75.48$136.56638,700——
2019-05-09$75.02$135.73984,100——
2019-05-08$74.17$134.191,113,400——
2019-05-07$73.53$133.031,473,400——
2019-05-06$74.11$134.081,532,000——
2019-05-03$74.45$134.70903,900——
2019-05-02$73.14$132.331,365,500——
2019-05-01$72.85$131.801,378,700——
2019-04-30$73.48$132.943,289,300——
2019-04-29$66.87$120.981,537,000——
2019-04-26$66.55$120.40718,000——
2019-04-25$66.39$120.11904,500——
2019-04-24$66.53$120.37565,400——
2019-04-23$66.51$120.33815,500——
2019-04-22$65.40$118.32879,600——
2019-04-18$65.25$118.051,267,500——
2019-04-17$65.10$117.78883,600——
2019-04-16$65.13$117.84413,000——
2019-04-15$64.96$117.53641,400——
2019-04-12$65.34$118.22791,700——
2019-04-11$65.25$118.05658,900——
2019-04-10$64.62$116.91675,400——
2019-04-09$64.00$115.79551,100——
2019-04-08$64.80$117.24477,300——
2019-04-05$64.60$116.88740,400——
2019-04-04$63.98$115.75789,500——
2019-04-03$63.68$115.211,055,300——
2019-04-02$63.64$115.14993,800——
2019-04-01$64.89$117.40929,100——
2019-03-29$64.09$115.95779,800——
2019-03-28$63.73$115.30415,200——
2019-03-27$63.27$114.471,564,800——
2019-03-26$63.37$114.65848,800——
2019-03-25$62.63$113.31714,000——
2019-03-22$62.99$113.961,012,200——
2019-03-21$63.75$115.34418,600——
2019-03-20$63.26$114.45753,500——
2019-03-19$63.30$114.52454,900——
2019-03-18$63.49$114.87833,800——
2019-03-15$62.83$113.671,465,500——
2019-03-14$62.74$113.51653,100——
2019-03-13$63.35$114.041,149,400——
2019-03-12$63.03$113.46488,100——
2019-03-11$63.18$113.73717,400——
2019-03-08$62.44$112.40922,900——
2019-03-07$62.43$112.38966,800——
2019-03-06$63.03$113.461,088,500——
2019-03-05$63.58$114.45857,600——
2019-03-04$64.10$115.391,192,200——
2019-03-01$64.98$116.971,047,900——
2019-02-28$64.59$116.271,076,000——
2019-02-27$63.92$115.06970,400——
2019-02-26$63.55$114.40896,800——
2019-02-25$64.66$116.391,009,800——
2019-02-22$64.49$116.091,255,100——
2019-02-21$62.95$113.321,962,500——
2019-02-20$61.68$111.031,579,200——
2019-02-19$62.31$112.162,484,200——
2019-02-15$63.37$114.071,653,600——
2019-02-14$62.33$112.20844,800——
2019-02-13$62.22$112.001,230,500——
2019-02-12$62.02$111.641,073,300——
2019-02-11$61.94$111.501,179,700——
2019-02-08$62.08$111.751,077,500——
2019-02-07$62.72$112.901,020,400——
2019-02-06$61.46$110.631,316,000——
2019-02-05$61.28$110.31872,800——
2019-02-04$60.72$109.301,165,100——
2019-02-01$59.14$106.46972,200——
2019-01-31$58.00$104.411,161,800——
2019-01-30$58.19$104.75604,900——
2019-01-29$57.51$103.52599,800——
2019-01-28$57.09$102.77406,300——
2019-01-25$57.05$102.70497,200——
2019-01-24$56.37$101.47405,500——
2019-01-23$56.15$101.08547,900——
2019-01-22$56.12$101.02546,100——
2019-01-18$56.88$102.391,011,200——
2019-01-17$56.08$100.95739,600——
2019-01-16$55.28$99.51613,500——
2019-01-15$55.39$99.71453,000——
2019-01-14$55.33$99.60820,200——
2019-01-11$55.42$99.76510,000——
2019-01-10$54.91$98.84406,400——
2019-01-09$54.57$98.23935,800——
2019-01-08$53.91$97.04577,600——
2019-01-07$53.50$96.301,376,800——
2019-01-04$53.38$96.091,456,100——
2019-01-03$51.33$92.401,005,800——
2019-01-02$52.05$93.69583,900——