MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LDOS — Leidos Holdings, Inc.
NYSELeidos Holdings, Inc.
$119.45
+1.71(+1.45%)
- O
- 117.50
- H
- 120.20
- L
- 116.51
- V
- 1.48M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$119.45
Period Return-15.88%
Period High$205.77
Period Low$98.86
Avg Daily Volume1.14M
Total Trading Days365
LDOS — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $117.50 | $120.20 | $116.51 | $119.45 | +$1.71 | +1.45% | 1,475,179 | $119.11 | $116.51 $120.20 |
| Oct 2, 2026 | $121.94 | $121.94 | $117.68 | $117.74 | $-4.23 | -3.47% | 892,514 | $118.66 | $117.68 $121.94 |
| Oct 1, 2026 | $124.01 | $125.40 | $121.95 | $121.97 | +$0.14 | +0.11% | 1,081,134 | $122.99 | $121.95 $125.40 |
| Sep 30, 2026 | $123.08 | $123.90 | $121.67 | $121.83 | $-1.27 | -1.03% | 1,090,019 | $122.27 | $121.67 $123.90 |
| Sep 29, 2026 | $121.77 | $125.00 | $121.66 | $123.10 | +$0.75 | +0.61% | 1,102,509 | $122.86 | $121.66 $125.00 |
| Sep 28, 2026 | $122.99 | $122.99 | $121.11 | $122.35 | $-1.26 | -1.02% | 961,269 | $122.18 | $121.11 $122.99 |
| Sep 25, 2026 | $122.84 | $124.96 | $122.27 | $123.61 | +$0.26 | +0.21% | 939,949 | $123.77 | $122.27 $124.96 |
| Sep 24, 2026 | $124.54 | $125.60 | $123.33 | $123.35 | $-1.34 | -1.07% | 1,149,820 | $123.90 | $123.33 $125.60 |
| Sep 23, 2026 | $123.91 | $126.19 | $122.99 | $124.69 | +$1.38 | +1.12% | 1,555,045 | $125.00 | $122.99 $126.19 |
| Sep 22, 2026 | $129.25 | $129.25 | $122.79 | $123.31 | $-4.92 | -3.84% | 1,079,320 | $123.80 | $122.79 $129.25 |
| Sep 21, 2026 | $127.79 | $129.16 | $126.94 | $128.23 | +$0.54 | +0.42% | 1,121,715 | $128.22 | $126.94 $129.16 |
| Sep 18, 2026 | $130.50 | $130.84 | $127.25 | $127.69 | $-3.27 | -2.50% | 3,279,122 | $127.98 | $127.25 $130.84 |
| Sep 17, 2026 | $130.93 | $131.64 | $129.81 | $130.96 | +$1.61 | +1.24% | 1,000,035 | $130.94 | $129.81 $131.64 |
| Sep 16, 2026 | $128.44 | $131.02 | $128.00 | $129.35 | +$0.11 | +0.09% | 1,720,147 | $129.58 | $128.00 $131.02 |
| Sep 15, 2026 | $130.49 | $133.93 | $127.58 | $129.24 | $-3.59 | -2.70% | 1,048,680 | $129.45 | $127.58 $133.93 |
| Sep 14, 2026 | $130.43 | $133.91 | $129.14 | $132.83 | +$3.97 | +3.08% | 1,195,283 | $132.99 | $129.14 $133.91 |
| Sep 11, 2026 | $129.75 | $129.83 | $126.76 | $128.86 | $-0.69 | -0.53% | 1,227,425 | $128.43 | $126.76 $129.83 |
| Sep 10, 2026 | $128.61 | $130.79 | $128.07 | $129.55 | +$1.41 | +1.10% | 1,111,868 | $129.68 | $128.07 $130.79 |
| Sep 9, 2026 | $129.49 | $130.67 | $128.07 | $128.14 | $-1.10 | -0.85% | 1,184,071 | $129.13 | $128.07 $130.67 |
| Sep 8, 2026 | $131.05 | $132.98 | $128.41 | $129.24 | $-3.81 | -2.86% | 1,594,934 | $129.64 | $128.41 $132.98 |
| Sep 4, 2026 | $131.48 | $134.58 | $131.00 | $133.05 | +$0.69 | +0.52% | 1,078,777 | $133.18 | $131.00 $134.58 |
| Sep 3, 2026 | $134.48 | $136.89 | $131.13 | $132.36 | $-1.42 | -1.06% | 1,320,898 | $132.51 | $131.13 $136.89 |
| Sep 2, 2026 | $138.24 | $138.50 | $133.22 | $133.78 | $-5.40 | -3.88% | 966,442 | $134.43 | $133.22 $138.50 |
| Sep 1, 2026 | $140.49 | $142.48 | $138.08 | $139.18 | $-1.03 | -0.73% | 1,199,052 | $139.37 | $138.08 $142.48 |
| Aug 31, 2026 | $140.59 | $142.44 | $139.47 | $140.21 | $-0.45 | -0.32% | 1,422,760 | $140.81 | $139.47 $142.44 |
| Aug 28, 2026 | $140.45 | $141.62 | $138.73 | $140.66 | +$0.80 | +0.57% | 950,283 | $140.34 | $138.73 $141.62 |
| Aug 27, 2026 | $137.83 | $140.58 | $137.07 | $139.86 | +$2.43 | +1.77% | 880,533 | $139.52 | $137.07 $140.58 |
| Aug 26, 2026 | $134.32 | $138.06 | $134.27 | $137.43 | +$2.89 | +2.15% | 944,753 | $137.21 | $134.27 $138.06 |
| Aug 25, 2026 | $137.68 | $137.93 | $134.44 | $134.54 | $-3.89 | -2.81% | 1,249,015 | $135.37 | $134.44 $137.93 |
| Aug 24, 2026 | $140.91 | $141.12 | $137.95 | $138.43 | $-2.96 | -2.09% | 737,194 | $138.74 | $137.95 $141.12 |