Leidos Holdings, Inc.
128.14USD
-1.1000 (-0.85%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 129.24 | 1,594,900 |
| Fr 09/04/26 | 133.05 | 1,078,700 |
| Th 09/03/26 | 132.36 | 1,320,500 |
| We 09/02/26 | 133.78 | 1,022,100 |
| Tu 09/01/26 | 139.18 | 1,120,719 |
| Mo 08/31/26 | 140.21 | 1,422,602 |
| Fr 08/28/26 | 140.66 | 949,256 |
| Th 08/27/26 | 139.86 | 876,810 |
| We 08/26/26 | 137.43 | 944,467 |
| Tu 08/25/26 | 134.54 | 1,248,170 |
| Mo 08/24/26 | 138.43 | 725,077 |
| Fr 08/21/26 | 141.39 | 954,900 |
| Th 08/20/26 | 141.37 | 1,160,600 |
| We 08/19/26 | 146.31 | 1,171,300 |
| Tu 08/18/26 | 143.48 | 1,232,000 |
| Mo 08/17/26 | 142.25 | 1,096,200 |
| Fr 08/14/26 | 143.83 | 1,392,800 |
| Th 08/13/26 | 142.61 | 1,660,400 |
| We 08/12/26 | 140.38 | 1,708,100 |
| Tu 08/11/26 | 140.89 | 1,888,800 |
| Mo 08/10/26 | 139.10 | 1,884,700 |
| Fr 08/07/26 | 137.57 | 1,955,000 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 135.26 | 2,007,500 |
| We 08/05/26 | 126.85 | 2,478,900 |
| Tu 08/04/26 | 130.60 | 2,831,900 |
| Mo 08/03/26 | 118.72 | 1,838,100 |
| Fr 07/31/26 | 115.60 | 1,180,800 |
| Th 07/30/26 | 112.41 | 1,154,300 |
| We 07/29/26 | 114.37 | 1,421,200 |
| Tu 07/28/26 | 118.36 | 1,497,800 |
| Mo 07/27/26 | 114.95 | 1,393,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 108.57 | 1,375,800 |
| Mo 07/06/26 | 108.72 | 1,844,100 |
| Th 07/02/26 | 108.84 | 2,315,500 |
| We 07/01/26 | 103.07 | 1,645,100 |
| Tu 06/30/26 | 102.97 | 1,988,000 |
| Mo 06/29/26 | 100.44 | 2,650,000 |
| Fr 06/26/26 | 101.76 | 2,473,900 |
| Th 06/25/26 | 100.00 | 1,601,300 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 124.35 | 1,245,000 |
| Tu 06/02/26 | 126.82 | 1,506,800 |
| Mo 06/01/26 | 127.72 | 1,290,100 |
| Fr 05/29/26 | 127.80 | 2,600,800 |
| Th 05/28/26 | 131.59 | 1,409,100 |
| We 05/27/26 | 130.62 | 1,453,300 |
| Tu 05/26/26 | 128.12 | 1,221,800 |
| Fr 05/22/26 | 126.01 | 774,900 |
| Th 05/21/26 | 123.04 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 149.23 | 1,163,300 |
| Th 04/30/26 | 149.22 | 853,600 |
| We 04/29/26 | 145.91 | 785,800 |
| Tu 04/28/26 | 146.15 | 869,700 |
| Mo 04/27/26 | 144.24 | 627,500 |
| Fr 04/24/26 | 146.06 | 798,100 |
| Th 04/23/26 | 147.60 | 1,046,900 |
| We 04/22/26 | 150.71 | 877,500 |
| Tu 04/21/26 | 153.20 | 700,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 155.52 | 997,600 |
| Mo 03/30/26 | 154.19 | 1,023,000 |
| Fr 03/27/26 | 155.53 | 675,100 |
| Th 03/26/26 | 157.58 | 611,300 |
| We 03/25/26 | 158.88 | 714,200 |
| Tu 03/24/26 | 158.99 | 1,158,200 |
| Mo 03/23/26 | 162.54 | 1,290,200 |
| Fr 03/20/26 | 165.87 | 4,464,700 |
| Th 03/19/26 | 165.95 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 175.10 | 1,549,300 |
| Th 02/26/26 | 175.86 | 1,375,900 |
| We 02/25/26 | 169.89 | 1,483,300 |
| Tu 02/24/26 | 174.13 | 1,512,000 |
| Mo 02/23/26 | 172.00 | 1,113,200 |
| Fr 02/20/26 | 173.50 | 936,500 |
| Th 02/19/26 | 176.27 | 1,365,300 |
| We 02/18/26 | 171.53 | 2,092,300 |
| Tu 02/17/26 | 161.53 | 2,595,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 187.15 | 804,800 |
| Mo 01/26/26 | 189.50 | 844,600 |
| Fr 01/23/26 | 191.23 | 659,400 |
| Th 01/22/26 | 193.45 | 860,900 |
| We 01/21/26 | 192.12 | 920,800 |
| Tu 01/20/26 | 190.92 | 766,300 |
| Fr 01/16/26 | 194.70 | 889,000 |
| Th 01/15/26 | 193.36 | 1,095,700 |
| We 01/14/26 | 190.82 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 186.32 | 553,700 |
| Mo 12/22/25 | 186.04 | 700,400 |
| Fr 12/19/25 | 184.68 | 2,420,900 |
| Th 12/18/25 | 181.19 | 886,800 |
| We 12/17/25 | 181.36 | 852,500 |
| Tu 12/16/25 | 182.16 | 882,200 |
| Mo 12/15/25 | 185.95 | 955,000 |
| Fr 12/12/25 | 189.73 | 1,152,300 |
| Th 12/11/25 | 190.53 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 185.66 | 808,600 |
| We 11/19/25 | 189.18 | 649,800 |
| Tu 11/18/25 | 189.11 | 677,700 |
| Mo 11/17/25 | 188.79 | 597,000 |
| Fr 11/14/25 | 191.41 | 823,200 |
| Th 11/13/25 | 191.32 | 790,100 |
| We 11/12/25 | 193.02 | 876,200 |
| Tu 11/11/25 | 198.25 | 591,800 |
| Mo 11/10/25 | 196.87 | 570,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 193.16 | 855,500 |
| Mo 10/20/25 | 190.49 | 536,300 |
| Fr 10/17/25 | 184.51 | 774,800 |
| Th 10/16/25 | 184.41 | 628,400 |
| We 10/15/25 | 186.57 | 496,000 |
| Tu 10/14/25 | 187.27 | 512,800 |
| Mo 10/13/25 | 185.94 | 781,000 |
| Fr 10/10/25 | 188.03 | 763,500 |
| Th 10/09/25 | 194.05 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 187.45 | 3,133,100 |
| Th 09/18/25 | 187.15 | 832,500 |
| We 09/17/25 | 183.80 | 710,600 |
| Tu 09/16/25 | 182.58 | 904,500 |
| Mo 09/15/25 | 182.73 | 746,100 |
| Fr 09/12/25 | 183.86 | 541,400 |
| Th 09/11/25 | 185.13 | 851,300 |
| We 09/10/25 | 180.37 | 525,900 |
| Tu 09/09/25 | 179.03 | 751,100 |
| Fr 07/24/26 | 112.14 | 1,190,600 |
| Th 07/23/26 | 110.33 | 1,218,200 |
| We 07/22/26 | 107.26 | 1,001,500 |
| Tu 07/21/26 | 104.92 | 1,538,100 |
| Mo 07/20/26 | 107.02 | 1,731,300 |
| Fr 07/17/26 | 106.48 | 2,094,400 |
| Th 07/16/26 | 108.29 | 1,574,500 |
| We 07/15/26 | 108.21 | 1,238,200 |
| Tu 07/14/26 | 106.56 | 1,059,300 |
| Mo 07/13/26 | 106.58 | 1,238,800 |
| Fr 07/10/26 | 107.02 | 1,068,000 |
| Th 07/09/26 | 106.62 | 1,676,100 |
| We 07/08/26 | 107.18 | 969,400 |
| 104.32 |
| 1,426,900 |
| Tu 06/23/26 | 106.11 | 1,754,400 |
| Mo 06/22/26 | 104.84 | 3,058,100 |
| Th 06/18/26 | 107.12 | 6,872,600 |
| We 06/17/26 | 108.67 | 2,530,500 |
| Tu 06/16/26 | 113.58 | 1,863,100 |
| Mo 06/15/26 | 114.60 | 2,581,700 |
| Fr 06/12/26 | 122.16 | 1,199,200 |
| Th 06/11/26 | 122.08 | 746,100 |
| We 06/10/26 | 121.69 | 1,285,500 |
| Tu 06/09/26 | 123.52 | 896,900 |
| Mo 06/08/26 | 122.80 | 1,028,400 |
| Fr 06/05/26 | 124.43 | 1,258,600 |
| Th 06/04/26 | 124.57 | 1,092,200 |
| 847,400 |
| We 05/20/26 | 124.39 | 1,115,300 |
| Tu 05/19/26 | 125.96 | 907,400 |
| Mo 05/18/26 | 124.84 | 1,284,900 |
| Fr 05/15/26 | 123.69 | 1,242,800 |
| Th 05/14/26 | 125.55 | 989,600 |
| We 05/13/26 | 124.17 | 1,589,600 |
| Tu 05/12/26 | 128.39 | 2,307,600 |
| Mo 05/11/26 | 127.68 | 1,890,300 |
| Fr 05/08/26 | 130.11 | 1,515,800 |
| Th 05/07/26 | 131.26 | 1,447,300 |
| We 05/06/26 | 134.90 | 2,230,500 |
| Tu 05/05/26 | 137.19 | 2,252,400 |
| Mo 05/04/26 | 148.81 | 2,071,600 |
| Mo 04/20/26 | 154.82 | 609,500 |
| Fr 04/17/26 | 155.17 | 1,043,400 |
| Th 04/16/26 | 156.47 | 767,100 |
| We 04/15/26 | 159.04 | 814,800 |
| Tu 04/14/26 | 156.17 | 862,900 |
| Mo 04/13/26 | 157.59 | 1,220,300 |
| Fr 04/10/26 | 152.88 | 805,300 |
| Th 04/09/26 | 155.63 | 645,100 |
| We 04/08/26 | 160.64 | 789,400 |
| Tu 04/07/26 | 158.87 | 635,100 |
| Mo 04/06/26 | 159.47 | 646,700 |
| Th 04/02/26 | 158.82 | 688,900 |
| We 04/01/26 | 156.01 | 852,800 |
| 989,200 |
| We 03/18/26 | 166.75 | 948,000 |
| Tu 03/17/26 | 168.98 | 1,058,200 |
| Mo 03/16/26 | 167.45 | 1,342,500 |
| Fr 03/13/26 | 173.86 | 791,600 |
| Th 03/12/26 | 173.81 | 1,152,800 |
| We 03/11/26 | 173.37 | 933,300 |
| Tu 03/10/26 | 172.51 | 1,313,400 |
| Mo 03/09/26 | 179.54 | 926,800 |
| Fr 03/06/26 | 177.89 | 978,400 |
| Th 03/05/26 | 175.66 | 1,046,000 |
| We 03/04/26 | 176.70 | 1,290,900 |
| Tu 03/03/26 | 180.65 | 1,810,100 |
| Mo 03/02/26 | 179.40 | 1,579,800 |
| Fr 02/13/26 | 176.30 | 1,258,600 |
| Th 02/12/26 | 171.44 | 1,477,400 |
| We 02/11/26 | 173.00 | 1,526,500 |
| Tu 02/10/26 | 194.72 | 764,100 |
| Mo 02/09/26 | 194.58 | 659,800 |
| Fr 02/06/26 | 192.99 | 736,000 |
| Th 02/05/26 | 186.08 | 1,019,600 |
| We 02/04/26 | 188.44 | 877,100 |
| Tu 02/03/26 | 189.79 | 868,000 |
| Mo 02/02/26 | 188.04 | 697,800 |
| Fr 01/30/26 | 188.28 | 946,300 |
| Th 01/29/26 | 187.19 | 585,600 |
| We 01/28/26 | 187.77 | 599,000 |
| 1,319,100 |
| Tu 01/13/26 | 195.96 | 974,700 |
| Mo 01/12/26 | 195.60 | 965,500 |
| Fr 01/09/26 | 198.34 | 994,800 |
| Th 01/08/26 | 195.22 | 1,765,400 |
| We 01/07/26 | 196.61 | 1,148,300 |
| Tu 01/06/26 | 197.50 | 747,300 |
| Mo 01/05/26 | 195.49 | 1,197,400 |
| Fr 01/02/26 | 183.47 | 654,400 |
| We 12/31/25 | 180.40 | 649,300 |
| Tu 12/30/25 | 183.35 | 658,200 |
| Mo 12/29/25 | 185.49 | 314,900 |
| Fr 12/26/25 | 185.86 | 278,000 |
| We 12/24/25 | 186.63 | 272,700 |
| 659,800 |
| We 12/10/25 | 188.31 | 770,100 |
| Tu 12/09/25 | 184.95 | 872,900 |
| Mo 12/08/25 | 185.62 | 887,600 |
| Fr 12/05/25 | 186.82 | 917,200 |
| Th 12/04/25 | 192.42 | 782,900 |
| We 12/03/25 | 188.44 | 585,300 |
| Tu 12/02/25 | 187.07 | 764,800 |
| Mo 12/01/25 | 188.42 | 769,900 |
| Fr 11/28/25 | 191.10 | 379,600 |
| We 11/26/25 | 190.36 | 760,800 |
| Tu 11/25/25 | 191.50 | 872,800 |
| Mo 11/24/25 | 186.81 | 1,267,400 |
| Fr 11/21/25 | 186.49 | 1,025,800 |
| Fr 11/07/25 | 196.98 | 605,700 |
| Th 11/06/25 | 194.76 | 684,000 |
| We 11/05/25 | 195.07 | 1,018,600 |
| Tu 11/04/25 | 199.55 | 1,509,400 |
| Mo 11/03/25 | 193.05 | 1,639,500 |
| Fr 10/31/25 | 190.47 | 749,200 |
| Th 10/30/25 | 190.92 | 835,500 |
| We 10/29/25 | 188.16 | 531,500 |
| Tu 10/28/25 | 187.81 | 581,200 |
| Mo 10/27/25 | 189.11 | 583,100 |
| Fr 10/24/25 | 189.96 | 779,700 |
| Th 10/23/25 | 191.39 | 813,600 |
| We 10/22/25 | 188.47 | 832,100 |
| 674,300 |
| We 10/08/25 | 198.23 | 779,800 |
| Tu 10/07/25 | 197.00 | 669,000 |
| Mo 10/06/25 | 198.04 | 885,400 |
| Fr 10/03/25 | 195.58 | 868,100 |
| Th 10/02/25 | 192.89 | 744,800 |
| We 10/01/25 | 191.63 | 956,000 |
| Tu 09/30/25 | 188.96 | 844,400 |
| Mo 09/29/25 | 185.61 | 846,900 |
| Fr 09/26/25 | 184.90 | 838,200 |
| Th 09/25/25 | 182.36 | 1,041,600 |
| We 09/24/25 | 187.40 | 727,300 |
| Tu 09/23/25 | 187.11 | 778,700 |
| Mo 09/22/25 | 187.87 | 753,600 |
| Mo 09/08/25 | 178.41 | 641,500 |