Leidos Inc. (LDOS)
NYSE: LDOS
· Real-Time Price · USD
178.47
0.76 (0.43%)
At close: Sep 04, 2025, 3:59 PM
179.48
0.57%
After-hours: Sep 04, 2025, 07:55 PM EDT
LDOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 177.00 | 178.58 | 174.64 | 178.58 | 178.58 | 0.49% | 1,063,152 |
| Sep 3, 2025 | 180.77 | 181.05 | 176.66 | 177.71 | 177.71 | -1.76% | 615,516 |
| Sep 2, 2025 | 180.92 | 181.50 | 179.36 | 180.89 | 180.89 | -0.02% | 596,270 |
| Aug 29, 2025 | 181.27 | 182.50 | 180.04 | 180.92 | 180.92 | -0.24% | 671,029 |
| Aug 28, 2025 | 183.08 | 183.50 | 180.03 | 181.36 | 181.36 | -1.11% | 592,500 |
| Aug 27, 2025 | 181.93 | 183.73 | 181.35 | 183.39 | 183.39 | 0.57% | 541,700 |
| Aug 26, 2025 | 181.21 | 182.45 | 180.39 | 182.35 | 182.35 | 0.41% | 686,217 |
| Aug 25, 2025 | 181.60 | 182.37 | 180.96 | 181.61 | 181.61 | -0.07% | 477,051 |
| Aug 22, 2025 | 180.50 | 183.59 | 180.30 | 181.74 | 181.74 | 0.72% | 608,970 |
| Aug 21, 2025 | 179.54 | 180.71 | 179.04 | 180.44 | 180.44 | 0.16% | 554,900 |
| Aug 20, 2025 | 178.65 | 180.78 | 177.57 | 180.16 | 180.16 | 0.79% | 789,700 |
| Aug 19, 2025 | 177.78 | 179.99 | 176.50 | 178.74 | 178.74 | 0.35% | 716,846 |
| Aug 18, 2025 | 178.54 | 179.32 | 177.76 | 178.12 | 178.12 | 0.28% | 561,712 |
| Aug 15, 2025 | 178.51 | 178.70 | 176.15 | 177.63 | 177.63 | -0.45% | 849,306 |
| Aug 14, 2025 | 181.77 | 182.88 | 177.59 | 178.44 | 178.44 | -1.93% | 876,919 |
| Aug 13, 2025 | 177.75 | 182.18 | 177.49 | 181.95 | 181.95 | 2.21% | 902,548 |
| Aug 12, 2025 | 176.65 | 178.15 | 175.66 | 178.02 | 178.02 | 0.50% | 826,409 |
| Aug 11, 2025 | 176.22 | 178.92 | 175.88 | 177.14 | 177.14 | 0.36% | 907,728 |
| Aug 8, 2025 | 175.34 | 177.42 | 174.37 | 176.50 | 176.50 | 0.70% | 826,664 |
| Aug 7, 2025 | 175.48 | 177.18 | 173.95 | 175.27 | 175.27 | 0.45% | 1,135,616 |