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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$105.12$195.24344,300——
2020-12-30$103.98$193.12285,100——
2020-12-29$103.59$192.40371,700——
2020-12-28$104.78$194.61404,600——
2020-12-24$104.24$193.61198,200——
2020-12-23$104.61$194.29638,400——
2020-12-22$102.35$190.10807,300——
2020-12-21$103.13$191.54787,200——
2020-12-18$105.67$196.262,124,100——
2020-12-17$104.83$194.70777,400——
2020-12-16$105.09$195.18958,600——
2020-12-15$104.84$194.721,016,000——
2020-12-14$104.13$193.40859,300——
2020-12-11$105.42$195.17847,200——
2020-12-10$104.82$194.061,009,200——
2020-12-09$104.11$192.74698,100——
2020-12-08$103.95$192.44529,400——
2020-12-07$103.50$191.61652,800——
2020-12-04$104.81$194.04388,900——
2020-12-03$102.89$190.48792,600——
2020-12-02$103.10$190.87516,700——
2020-12-01$101.64$188.17920,200——
2020-11-30$100.70$186.431,783,200——
2020-11-27$102.28$189.35282,800——
2020-11-25$102.64$190.02527,300——
2020-11-24$102.57$189.89705,200——
2020-11-23$102.38$189.54740,400——
2020-11-20$100.37$185.821,032,300——
2020-11-19$100.34$185.76864,100——
2020-11-18$99.53$184.261,090,000——
2020-11-17$100.28$185.651,464,900——
2020-11-16$100.63$186.301,349,800——
2020-11-13$98.47$182.30790,500——
2020-11-12$94.16$174.32625,100——
2020-11-11$94.99$175.86588,600——
2020-11-10$94.94$175.76647,700——
2020-11-09$94.63$175.191,048,100——
2020-11-06$90.47$167.49809,400——
2020-11-05$91.40$169.211,049,800——
2020-11-04$92.32$170.911,806,300——
2020-11-03$87.96$162.841,042,700——
2020-11-02$85.73$158.711,352,600——
2020-10-30$83.00$153.661,480,200——
2020-10-29$81.25$150.42999,600——
2020-10-28$79.34$146.88727,600——
2020-10-27$82.70$153.10583,300——
2020-10-26$83.44$154.47708,400——
2020-10-23$85.80$158.84642,500——
2020-10-22$85.81$158.86746,300——
2020-10-21$84.56$156.551,042,000——
2020-10-20$86.13$159.45470,300——
2020-10-19$86.36$159.88618,600——
2020-10-16$87.83$162.60677,900——
2020-10-15$87.78$162.51642,400——
2020-10-14$88.49$163.82600,500——
2020-10-13$88.19$163.27834,100——
2020-10-12$89.71$166.08696,800——
2020-10-09$90.87$168.23973,500——
2020-10-08$89.19$165.12586,200——
2020-10-07$88.48$163.80946,400——
2020-10-06$89.01$164.79635,500——
2020-10-05$89.82$166.29565,600——
2020-10-02$90.39$167.34802,200——
2020-10-01$90.42$167.40818,900——
2020-09-30$89.15$165.05715,000——
2020-09-29$90.57$167.67443,400——
2020-09-28$91.57$169.53709,400——
2020-09-25$91.98$170.28783,600——
2020-09-24$88.03$162.971,099,600——
2020-09-23$90.00$166.621,054,000——
2020-09-22$91.60$169.58885,000——
2020-09-21$88.43$163.711,384,700——
2020-09-18$90.06$166.731,719,100——
2020-09-17$90.23$167.04639,200——
2020-09-16$89.10$164.95934,400——
2020-09-15$88.74$164.291,082,600——
2020-09-14$88.34$163.55714,700——
2020-09-11$87.17$160.75621,000——
2020-09-10$85.90$158.41973,100——
2020-09-09$87.17$160.75805,600——
2020-09-08$86.55$159.611,176,300——
2020-09-04$88.49$163.181,057,300——
2020-09-03$89.01$164.141,155,900——
2020-09-02$91.64$168.99903,900——
2020-09-01$89.70$165.42929,900——
2020-08-31$90.49$166.871,467,300——
2020-08-28$91.31$168.38568,200——
2020-08-27$91.68$169.07643,300——
2020-08-26$90.54$166.96804,900——
2020-08-25$90.62$167.11596,800——
2020-08-24$90.81$167.46836,400——
2020-08-21$89.17$164.441,046,900——
2020-08-20$91.02$167.85794,000——
2020-08-19$92.60$170.76865,700——
2020-08-18$91.81$169.31866,700——
2020-08-17$92.24$170.10899,000——
2020-08-14$94.72$174.67620,500——
2020-08-13$94.39$174.06999,300——
2020-08-12$94.41$174.101,288,900——
2020-08-11$95.95$176.941,437,000——
2020-08-10$94.42$174.121,144,200——
2020-08-07$93.21$171.891,511,400——
2020-08-06$91.01$167.831,241,600——
2020-08-05$89.73$165.471,235,100——
2020-08-04$92.27$170.162,465,300——
2020-08-03$98.30$181.281,197,100——
2020-07-31$95.16$175.481,120,500——
2020-07-30$92.36$170.32633,100——
2020-07-29$91.97$169.60965,900——
2020-07-28$90.18$166.30922,100——
2020-07-27$90.16$166.26861,400——
2020-07-24$91.07$167.94754,800——
2020-07-23$90.67$167.20648,400——
2020-07-22$91.37$168.50624,800——
2020-07-21$89.11$164.33992,400——
2020-07-20$88.64$163.46767,100——
2020-07-17$88.17$162.591,112,100——
2020-07-16$86.58$159.66808,600——
2020-07-15$87.82$161.95737,500——
2020-07-14$86.20$158.961,424,700——
2020-07-13$85.04$156.821,158,800——
2020-07-10$87.91$162.11987,300——
2020-07-09$86.41$159.351,550,400——
2020-07-08$88.06$162.391,371,400——
2020-07-07$87.89$162.081,724,200——
2020-07-06$88.45$163.111,661,500——
2020-07-02$93.64$172.68763,900——
2020-07-01$93.31$172.071,741,700——
2020-06-30$93.67$172.741,065,900——
2020-06-29$92.20$170.03893,000——
2020-06-26$89.78$165.562,310,400——
2020-06-25$92.72$170.98997,800——
2020-06-24$93.25$171.961,372,900——
2020-06-23$96.17$177.351,289,200——
2020-06-22$96.89$178.671,056,400——
2020-06-19$96.70$178.321,802,200——
2020-06-18$99.33$183.171,007,200——
2020-06-17$100.19$184.761,073,500——
2020-06-16$100.29$184.941,022,300——
2020-06-15$98.62$181.87980,300——
2020-06-12$98.91$182.401,092,600——
2020-06-11$100.37$184.471,083,200——
2020-06-10$104.77$192.55810,100——
2020-06-09$105.69$194.24626,700——
2020-06-08$106.54$195.80930,600——
2020-06-05$106.05$194.90828,600——
2020-06-04$105.97$194.761,045,300——
2020-06-03$107.26$197.13750,000——
2020-06-02$104.53$192.111,016,800——
2020-06-01$105.98$194.78630,500——
2020-05-29$105.29$193.511,023,600——
2020-05-28$104.36$191.80919,500——
2020-05-27$102.76$188.861,039,500——
2020-05-26$102.25$187.921,621,900——
2020-05-22$100.96$185.55600,700——
2020-05-21$99.40$182.68541,200——
2020-05-20$98.91$181.78964,000——
2020-05-19$97.82$179.78871,000——
2020-05-18$98.73$181.45699,800——
2020-05-15$96.82$177.94589,700——
2020-05-14$95.83$176.12939,200——
2020-05-13$95.51$175.531,173,800——
2020-05-12$99.91$183.621,319,500——
2020-05-11$102.07$187.591,215,200——
2020-05-08$102.70$188.75895,000——
2020-05-07$100.38$184.48907,500——
2020-05-06$97.18$178.601,000,600——
2020-05-05$98.44$180.921,525,400——
2020-05-04$98.91$181.781,085,800——
2020-05-01$97.89$179.91772,100——
2020-04-30$98.81$181.601,063,500——
2020-04-29$102.96$189.231,066,800——
2020-04-28$102.32$188.05874,900——
2020-04-27$102.80$188.93831,100——
2020-04-24$101.95$187.371,585,800——
2020-04-23$98.86$181.691,460,900——
2020-04-22$97.61$179.39915,800——
2020-04-21$94.56$173.79765,000——
2020-04-20$98.60$181.211,000,700——
2020-04-17$99.28$182.461,538,200——
2020-04-16$92.85$170.641,423,900——
2020-04-15$92.71$170.391,068,500——
2020-04-14$95.57$175.641,597,100——
2020-04-13$92.08$169.231,131,400——
2020-04-09$95.46$175.441,083,800——
2020-04-08$95.44$175.40979,300——
2020-04-07$92.60$170.191,166,700——
2020-04-06$94.89$174.391,148,300——
2020-04-03$87.94$161.621,877,900——
2020-04-02$88.63$162.892,436,400——
2020-04-01$87.15$160.171,054,300——
2020-03-31$91.65$168.441,801,200——
2020-03-30$93.43$171.711,346,100——
2020-03-27$93.44$171.731,369,500——
2020-03-26$92.56$170.111,194,200——
2020-03-25$86.12$158.281,511,500——
2020-03-24$78.46$144.201,107,800——
2020-03-23$70.83$130.181,493,400——
2020-03-20$72.51$133.261,684,800——
2020-03-19$75.91$139.511,344,500——
2020-03-18$77.76$142.911,916,200——
2020-03-17$81.38$149.562,556,000——
2020-03-16$78.00$143.352,061,700——
2020-03-13$90.31$165.981,866,100——
2020-03-12$85.80$157.061,762,900——
2020-03-11$97.97$179.341,424,400——
2020-03-10$102.79$188.161,469,800——
2020-03-09$97.53$178.541,810,300——
2020-03-06$105.68$193.451,250,800——
2020-03-05$107.57$196.91885,500——
2020-03-04$112.33$205.631,027,500——
2020-03-03$109.33$200.141,741,500——
2020-03-02$110.06$201.471,437,600——
2020-02-28$102.65$187.911,684,800——
2020-02-27$105.11$192.411,761,100——
2020-02-26$110.82$202.861,233,100——
2020-02-25$109.15$199.811,291,100——
2020-02-24$113.83$208.371,229,400——
2020-02-21$117.22$214.581,136,000——
2020-02-20$119.27$218.331,077,600——
2020-02-19$120.33$220.271,593,200——
2020-02-18$123.22$225.562,204,800——
2020-02-14$112.81$206.511,150,900——
2020-02-13$113.10$207.04879,100——
2020-02-12$111.00$203.191,075,200——
2020-02-11$112.14$205.28715,000——
2020-02-10$110.60$202.46805,200——
2020-02-07$110.11$201.56985,200——
2020-02-06$109.96$201.291,168,200——
2020-02-05$106.63$195.19822,100——
2020-02-04$105.31$192.78914,800——
2020-02-03$102.46$187.56928,400——
2020-01-31$100.47$183.92900,800——
2020-01-30$102.58$187.78531,400——
2020-01-29$101.83$186.41546,900——
2020-01-28$102.31$187.29511,700——
2020-01-27$100.77$184.47604,100——
2020-01-24$101.62$186.02625,300——
2020-01-23$102.63$187.87791,000——
2020-01-22$102.47$187.58932,600——
2020-01-21$103.27$189.04631,300——
2020-01-17$103.39$189.26683,100——
2020-01-16$102.29$187.25592,700——
2020-01-15$102.14$186.97898,800——
2020-01-14$100.79$184.50604,500——
2020-01-13$101.15$185.16869,600——
2020-01-10$101.02$184.92533,800——
2020-01-09$101.08$185.03762,700——
2020-01-08$99.87$182.821,058,400——
2020-01-07$99.99$183.04483,900——
2020-01-06$100.36$183.72799,500——
2020-01-03$99.48$182.111,031,000——
2020-01-02$98.62$180.53793,600——