Leidos Holdings, Inc. Common Stock (LDOS)

Historical Prices For Leidos Holdings, Inc. Common Stock (LDOS)

Date Range:

2025-04-02 - 2025-07-02

Date	Open	High	Low	Close	Volume	Adjusted Close
7/01/2025	157.48	161.12	157.00	160.94	1,152,354	160.94
6/30/2025	156.30	158.00	155.44	157.76	981,337	157.76
6/27/2025	155.80	156.26	153.28	155.68	1,140,963	155.68
6/26/2025	154.75	157.35	153.17	155.68	1,253,980	155.68
6/25/2025	152.94	154.59	151.54	153.96	1,114,075	153.96
6/24/2025	151.00	152.71	148.80	152.23	1,220,663	152.23
6/23/2025	149.00	151.60	147.44	150.67	1,186,995	150.67
6/20/2025	148.48	148.99	145.90	148.45	3,006,429	148.45
6/18/2025	149.45	150.88	148.04	148.35	759,703	148.35
6/17/2025	148.06	149.92	147.12	149.39	1,201,013	149.39
6/16/2025	148.61	148.93	145.43	148.25	1,075,414	148.25
6/13/2025	148.74	151.01	146.82	149.16	1,107,700	148.76
6/12/2025	145.78	148.04	145.25	148.02	764,126	147.62
6/11/2025	145.37	146.04	143.55	145.92	950,540	145.53
6/10/2025	147.00	147.24	144.65	145.59	650,459	145.20
6/09/2025	148.60	148.81	144.56	146.34	873,410	145.95
6/06/2025	146.73	148.30	145.67	148.14	920,549	147.74
6/05/2025	145.12	145.40	143.79	145.37	989,018	144.98
6/04/2025	144.11	145.61	143.61	144.42	1,076,127	144.03
6/03/2025	141.60	145.34	139.69	144.49	1,867,180	144.10
6/02/2025	147.38	147.38	140.29	141.65	2,258,284	141.27
5/30/2025	147.83	148.57	146.14	148.52	2,289,109	148.12
5/29/2025	149.79	149.88	146.67	147.50	1,818,935	147.10
5/28/2025	152.66	153.43	148.64	149.36	2,162,439	148.96
5/27/2025	150.65	152.98	149.25	152.55	1,617,311	152.14
5/23/2025	155.14	156.00	150.51	152.49	1,568,140	152.08
5/22/2025	158.81	159.45	157.03	158.30	1,077,835	157.88
5/21/2025	159.94	159.94	157.83	158.94	1,282,481	158.51
5/20/2025	159.03	161.00	158.55	160.30	826,788	159.87
5/19/2025	158.50	159.73	157.79	159.53	915,434	159.10
5/16/2025	155.28	159.15	155.28	159.00	1,007,017	158.57
5/15/2025	153.80	156.81	153.80	156.76	1,170,943	156.34
5/14/2025	155.73	156.00	152.83	153.06	1,278,876	152.65
5/13/2025	155.61	156.29	154.62	155.43	958,741	155.01
5/12/2025	157.00	157.29	154.01	156.09	1,551,491	155.67
5/09/2025	155.16	156.95	154.10	155.70	1,306,419	155.28
5/08/2025	155.99	156.77	153.01	154.71	1,176,981	154.29
5/07/2025	153.88	155.44	152.23	154.72	1,612,325	154.31
5/06/2025	145.87	155.76	144.63	154.75	2,626,846	154.34
5/05/2025	147.61	150.18	147.61	147.94	1,814,803	147.54
5/02/2025	148.79	149.49	146.35	148.79	1,494,278	148.39
5/01/2025	146.77	147.70	144.88	146.61	1,027,422	146.22
4/30/2025	146.82	147.63	145.13	147.18	1,025,654	146.78
4/29/2025	145.92	148.06	145.35	147.56	1,146,588	147.16
4/28/2025	145.87	146.99	144.01	145.75	1,178,209	145.36
4/25/2025	145.84	146.88	144.41	145.71	1,212,844	145.32
4/24/2025	142.81	146.48	141.26	145.56	1,153,488	145.17
4/23/2025	143.75	145.00	141.72	142.00	925,792	141.62
4/22/2025	138.92	141.84	138.55	141.26	1,194,704	140.88
4/21/2025	140.00	140.65	136.91	138.24	962,811	137.87
4/17/2025	139.26	140.40	138.04	139.42	1,754,503	139.05
4/16/2025	141.60	142.36	139.31	139.90	1,508,625	139.53
4/15/2025	142.88	143.14	140.83	141.40	1,453,812	141.02
4/14/2025	143.20	144.07	140.13	142.98	1,281,718	142.60
4/11/2025	139.57	142.93	137.26	141.88	1,073,606	141.50
4/10/2025	138.12	140.57	135.80	139.67	1,579,424	139.29
4/09/2025	130.52	140.74	130.35	139.73	2,684,617	139.35
4/08/2025	135.00	137.50	131.73	133.36	2,019,575	133.00
4/07/2025	130.81	135.75	128.32	132.90	1,704,058	132.54
4/04/2025	136.80	140.31	133.33	133.14	2,770,644	132.78
4/03/2025	139.13	143.96	138.01	139.49	2,090,498	139.12
4/02/2025	133.17	143.55	132.43	142.94	3,736,382	142.56