Leidos Holdings, Inc. Common Stock (LDOS)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	133.17	143.55	132.63	142.94	3,736,382	142.94
4/01/2025	134.94	135.74	132.95	134.96	1,512,475	134.96
3/31/2025	133.36	136.31	132.67	134.94	1,843,032	134.94
3/28/2025	134.20	136.27	132.80	134.06	1,592,094	134.06
3/27/2025	136.74	137.20	134.99	135.68	1,002,907	135.68
3/26/2025	136.25	137.53	135.17	136.34	1,032,591	136.34
3/25/2025	136.67	137.33	134.67	136.25	1,341,313	136.25
3/24/2025	134.74	136.05	133.44	135.79	1,078,102	135.79
3/21/2025	134.27	134.75	132.08	133.83	3,990,022	133.83
3/20/2025	137.31	137.31	133.51	134.85	1,955,084	134.85
3/19/2025	138.95	141.70	137.79	138.60	1,416,466	138.60
3/18/2025	137.23	139.00	136.15	138.66	1,382,426	138.66
3/17/2025	136.87	142.27	135.55	138.20	1,711,544	138.20
3/14/2025	133.23	135.55	132.63	134.55	803,977	134.55
3/13/2025	133.20	134.76	132.23	132.86	1,291,170	132.46
3/12/2025	133.85	134.84	131.03	133.60	1,203,652	133.20
3/11/2025	136.66	137.26	132.75	134.11	1,871,148	133.71
3/10/2025	138.65	143.00	136.44	137.38	2,016,598	136.97
3/07/2025	131.97	140.23	130.70	139.24	2,539,340	138.82
3/06/2025	132.17	133.60	131.01	133.06	1,493,213	132.66
3/05/2025	131.85	135.59	131.25	133.71	1,819,216	133.31
3/04/2025	128.89	134.86	127.39	132.22	1,991,104	131.82
3/03/2025	131.40	131.44	127.80	129.20	1,714,409	128.81
2/28/2025	127.81	130.00	123.62	129.97	2,288,521	129.58
2/27/2025	129.41	131.04	128.75	129.67	1,351,596	129.28
2/26/2025	129.95	131.98	129.19	129.59	887,910	129.20
2/25/2025	128.18	132.07	127.82	130.74	2,175,217	130.35
2/24/2025	131.26	132.37	126.79	128.30	2,290,545	127.91
2/21/2025	129.16	129.23	125.06	126.82	2,570,841	126.44
2/20/2025	130.51	131.27	128.13	130.05	1,953,955	129.66
2/19/2025	131.00	133.08	130.20	131.50	1,397,381	131.10
2/18/2025	132.18	134.00	129.86	131.27	1,851,992	130.88
2/14/2025	131.43	133.60	130.57	132.26	1,752,391	131.86
2/13/2025	136.27	137.00	129.54	130.65	2,605,127	130.26
2/12/2025	136.48	137.72	134.33	136.85	1,663,449	136.44
2/11/2025	147.51	148.63	132.78	137.60	3,563,377	137.19
2/10/2025	142.48	144.14	141.68	142.77	1,729,254	142.34
2/07/2025	141.71	142.90	140.19	142.27	1,215,801	141.84
2/06/2025	141.20	142.40	138.45	140.82	1,365,797	140.40
2/05/2025	143.59	143.59	140.07	141.29	1,047,611	140.87
2/04/2025	142.19	143.26	140.46	141.96	1,063,783	141.53
2/03/2025	140.64	142.53	138.25	141.65	1,253,977	141.22
1/31/2025	141.49	143.69	138.00	142.03	1,409,948	141.60
1/30/2025	140.74	142.29	138.49	142.19	1,364,330	141.76
1/29/2025	142.45	143.77	139.91	140.27	1,670,934	139.85
1/28/2025	148.51	148.51	137.55	141.49	1,678,921	141.06
1/27/2025	145.99	149.27	145.00	148.46	1,088,989	148.01
1/24/2025	149.87	151.37	144.80	145.59	1,661,426	145.15
1/23/2025	161.11	162.10	147.29	148.91	2,385,809	148.46
1/22/2025	161.17	162.30	160.07	161.11	1,441,034	160.63
1/21/2025	156.81	161.29	155.73	160.58	1,413,981	160.10
1/17/2025	155.88	156.38	154.35	155.18	1,318,120	154.71
1/16/2025	154.93	156.08	153.63	155.09	649,662	154.62
1/15/2025	153.95	155.41	152.75	155.25	990,351	154.78
1/14/2025	152.09	153.27	150.67	152.76	769,349	152.30
1/13/2025	148.80	153.36	148.00	152.64	1,437,006	152.18
1/10/2025	145.75	151.03	145.75	149.44	1,541,050	148.99
1/08/2025	146.61	146.74	143.79	145.75	1,314,974	145.31
1/07/2025	148.85	149.98	146.02	147.30	1,063,018	146.86
1/06/2025	147.05	150.52	146.66	148.24	1,399,338	147.79
1/03/2025	143.18	147.92	143.04	147.15	1,075,407	146.71