Leidos Inc. (LDOS)
NYSE: LDOS
· Real-Time Price · USD
178.37
-3.58 (-1.97%)
At close: Aug 14, 2025, 3:59 PM
178.70
0.19%
After-hours: Aug 14, 2025, 07:50 PM EDT
LDOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 181.77 | 182.88 | 177.59 | 178.44 | n/a | -1.93% | 876,643 |
| 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 |
| Aug 6, 2025 | 175.00 | 175.77 | 170.41 | 174.49 | 174.49 | 0.90% | 1,749,524 |
| Aug 5, 2025 | 168.01 | 173.60 | 164.15 | 172.94 | 172.94 | 7.45% | 2,216,600 |
| Aug 4, 2025 | 159.28 | 161.27 | 158.58 | 160.95 | 160.95 | 1.10% | 1,303,740 |
| Aug 1, 2025 | 159.36 | 160.20 | 156.31 | 159.20 | 159.20 | -0.28% | 784,367 |
| Jul 31, 2025 | 160.78 | 161.90 | 159.25 | 159.65 | 159.65 | -0.87% | 871,300 |
| Jul 30, 2025 | 161.53 | 162.50 | 160.09 | 161.05 | 161.05 | -0.28% | 548,212 |
| Jul 29, 2025 | 161.99 | 162.31 | 160.33 | 161.51 | 161.51 | 0.72% | 544,143 |
| Jul 28, 2025 | 163.22 | 163.71 | 158.91 | 160.35 | 160.35 | -1.78% | 961,036 |
| Jul 25, 2025 | 163.99 | 164.10 | 160.57 | 163.25 | 163.25 | 0.00% | 704,538 |
| Jul 24, 2025 | 163.91 | 165.35 | 162.90 | 163.25 | 163.25 | -0.40% | 658,001 |
| Jul 23, 2025 | 162.01 | 164.12 | 161.78 | 163.91 | 163.91 | 1.63% | 605,333 |
| Jul 22, 2025 | 161.16 | 162.34 | 158.77 | 161.28 | 161.28 | 0.34% | 886,100 |
| Jul 21, 2025 | 162.50 | 162.54 | 160.45 | 160.74 | 160.74 | -1.11% | 503,400 |
| Jul 18, 2025 | 163.35 | 163.94 | 161.94 | 162.54 | 162.54 | -0.10% | 466,401 |