Leidos Inc. (LDOS)
NYSE: LDOS
· Real-Time Price · USD
195.62
2.73 (1.42%)
At close: Oct 03, 2025, 3:59 PM
197.45
0.94%
After-hours: Oct 03, 2025, 07:28 PM EDT
LDOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 192.81 | 197.46 | 192.00 | 195.58 | 195.58 | 1.39% | 840,813 |
| Oct 2, 2025 | 191.25 | 193.64 | 190.06 | 192.89 | 192.89 | 0.66% | 744,813 |
| Oct 1, 2025 | 186.81 | 191.66 | 186.81 | 191.63 | 191.63 | 1.41% | 956,209 |
| Sep 30, 2025 | 186.21 | 189.74 | 186.06 | 188.96 | 188.96 | 1.80% | 844,537 |
| Sep 29, 2025 | 186.22 | 187.50 | 184.09 | 185.61 | 185.61 | 0.38% | 847,130 |
| Sep 26, 2025 | 183.35 | 185.85 | 181.44 | 184.90 | 184.90 | 1.39% | 838,215 |
| Sep 25, 2025 | 187.29 | 188.37 | 179.20 | 182.36 | 182.36 | -2.69% | 1,041,624 |
| Sep 24, 2025 | 188.33 | 189.21 | 186.91 | 187.40 | 187.40 | 0.15% | 727,415 |
| Sep 23, 2025 | 188.52 | 190.68 | 185.12 | 187.11 | 187.11 | -0.40% | 778,722 |
| Sep 22, 2025 | 186.89 | 188.28 | 183.39 | 187.87 | 187.87 | 0.22% | 753,600 |
| Sep 19, 2025 | 187.76 | 188.90 | 186.51 | 187.45 | 187.45 | 0.16% | 3,133,129 |
| Sep 18, 2025 | 183.31 | 187.57 | 181.29 | 187.15 | 187.15 | 1.82% | 832,500 |
| Sep 17, 2025 | 182.59 | 185.00 | 181.08 | 183.80 | 183.80 | 0.67% | 710,628 |
| Sep 16, 2025 | 182.56 | 183.79 | 180.84 | 182.58 | 182.58 | -0.08% | 904,500 |
| Sep 15, 2025 | 182.26 | 184.38 | 181.84 | 182.73 | 182.73 | -0.61% | 746,100 |
| Sep 12, 2025 | 184.82 | 185.46 | 183.72 | 183.86 | 183.46 | -0.69% | 541,400 |
| Sep 11, 2025 | 181.00 | 185.92 | 180.71 | 185.13 | 184.73 | 2.64% | 851,339 |
| Sep 10, 2025 | 178.95 | 180.49 | 178.29 | 180.37 | 179.98 | 0.75% | 525,900 |
| Sep 9, 2025 | 178.25 | 179.18 | 176.75 | 179.03 | 178.64 | 0.35% | 751,189 |
| Sep 8, 2025 | 178.25 | 178.57 | 176.34 | 178.41 | 178.02 | -0.33% | 641,565 |
Page 1 of 136