Leidos Stock Price History
NYSE: LDOSTechnologyEDP ServicesUSD
121.68+2.46 (+2.06%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LDOS price history at a glance
The price history for Leidos (LDOS) on this page begins on October 16, 2006, when the stock closed at $44.07; it most recently closed at $121.68 on October 5, 2026. The highest price in this record is $205.77, reached on November 3, 2025; the latest close is 40.9% below that peak. Across the 19 complete calendar years in the table, LDOS finished higher in 11 and lower in 8. Its best year was 2019 (+86.4%) and its worst was 2011 (-22.5%).
Over roughly 20 years the share price changed +176.1%, a 5.2% compound annual price return (excluding dividends). In the last 12 months alone, LDOS has lost 37.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $205.77
- Date of high
- Nov 3, 2025
- Low since 2006
- $25.46
- Date of low
- May 21, 2012
- 52-week high
- $205.77
- 52-week low
- $98.86
- Last close
- $121.68
LDOS returns
1 week
+3.35%
1 month
-5.04%
3 months
+13.70%
6 months
-20.41%
Year to date
-32.55%
1 year
-37.29%
3 years
+28.23%
5 years
+21.33%
LDOS price return, excluding dividends.
LDOS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 121.68 | -33.68% |
| 2025 | 183.47 | +24.68% |
| 2024 | 147.15 | +35.95% |
| 2023 | 108.24 | +2.90% |
| 2022 | 105.19 | +18.32% |
| 2021 | 88.90 | -15.43% |
| 2020 | 105.12 | +5.67% |
| 2019 | 99.48 | +86.36% |
| 2018 | 53.38 | -17.33% |
| 2017 | 64.57 | +26.26% |
| 2016 | 51.14 | -9.10% |
| 2015 | 56.26 | +30.41% |
| 2014 | 43.14 | -8.10% |
| 2013 | 46.94 | +60.83% |
| 2012 | 29.19 | -3.82% |
| 2011 | 30.35 | -22.51% |
| 2010 | 39.16 | -16.26% |
| 2009 | 46.77 | -3.71% |
| 2008 | 48.57 | +4.07% |
| 2007 | 46.67 | +6.24% |
| 2006* | 43.93 | -0.34% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
LDOS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 119.20 | 122.42 | 118.41 | 121.68 | +2.06% | |
| 112.45 | 119.48 | 112.10 | 119.22 | +4.99% | |
| 115.95 | 116.61 | 112.07 | 113.55 | -2.69% | |
| 118.02 | 118.77 | 115.80 | 116.69 | -2.31% | |
| 117.50 | 120.20 | 116.51 | 119.45 | +1.45% | |
| 121.94 | 121.94 | 117.68 | 117.74 | -3.47% | |
| 124.01 | 125.40 | 121.95 | 121.97 | +0.11% | |
| 123.08 | 123.90 | 121.67 | 121.83 | -1.03% | |
| 121.77 | 125.00 | 121.66 | 123.10 | +0.61% | |
| 122.99 | 122.99 | 121.11 | 122.35 | -1.02% | |
| 122.84 | 124.96 | 122.27 | 123.61 | +0.21% | |
| 124.54 | 125.60 | 123.33 | 123.35 | -1.07% | |
| 123.91 | 126.19 | 122.99 | 124.69 | +1.12% | |
| 129.25 | 129.25 | 122.79 | 123.31 | -3.84% | |
| 127.79 | 129.16 | 126.94 | 128.23 | +0.42% | |
| 130.50 | 130.84 | 127.25 | 127.69 | -2.50% | |
| 130.93 | 131.64 | 129.81 | 130.96 | +1.24% | |
| 128.44 | 131.02 | 128.00 | 129.35 | +0.09% | |
| 130.49 | 133.93 | 127.58 | 129.24 | -2.70% | |
| 130.43 | 133.91 | 129.14 | 132.83 | +3.08% | |
| 129.75 | 129.83 | 126.76 | 128.86 | -0.53% | |
| 128.61 | 130.79 | 128.07 | 129.55 | +1.10% | |
| 129.49 | 130.67 | 128.07 | 128.14 | -0.85% | |
| 131.05 | 132.98 | 128.41 | 129.24 | -2.86% | |
| 131.48 | 134.58 | 131.00 | 133.05 | +0.52% | |
| 134.48 | 136.89 | 131.13 | 132.36 | -1.06% | |
| 138.24 | 138.50 | 133.22 | 133.78 | -3.88% | |
| 140.49 | 142.48 | 138.08 | 139.18 | -0.73% | |
| 140.59 | 142.44 | 139.47 | 140.21 | -0.32% | |
| 140.45 | 141.62 | 138.73 | 140.66 | +0.57% | |
| 137.83 | 140.58 | 137.07 | 139.86 | +1.77% | |
| 134.32 | 138.06 | 134.27 | 137.43 | +2.15% | |
| 137.68 | 137.93 | 134.44 | 134.54 | -2.81% | |
| 140.91 | 141.12 | 137.95 | 138.43 | -2.09% | |
| 142.12 | 143.60 | 140.02 | 141.39 | +0.01% | |
| 145.23 | 146.29 | 140.10 | 141.37 | -3.38% | |
| 143.56 | 147.33 | 142.52 | 146.31 | +1.97% | |
| 143.40 | 145.37 | 142.52 | 143.48 | +0.86% | |
| 143.18 | 143.58 | 141.52 | 142.25 | -1.10% | |
| 143.00 | 144.35 | 141.19 | 143.83 | +0.86% | |
| 140.25 | 143.19 | 139.71 | 142.61 | +1.59% | |
| 138.30 | 140.49 | 138.08 | 140.38 | -0.36% | |
| 137.88 | 143.16 | 137.35 | 140.89 | +1.29% | |
| 137.33 | 141.00 | 136.79 | 139.10 | +1.11% | |
| 133.23 | 137.75 | 132.71 | 137.57 | +1.71% | |
| 129.63 | 135.50 | 128.05 | 135.26 | +6.63% | |
| 129.64 | 132.02 | 126.67 | 126.85 | -2.87% | |
| 124.96 | 132.07 | 124.96 | 130.60 | +10.01% | |
| 117.69 | 119.47 | 116.84 | 118.72 | +2.70% | |
| 111.14 | 115.74 | 111.00 | 115.60 | +2.84% | |
| 112.75 | 113.15 | 110.28 | 112.41 | -1.71% | |
| 117.75 | 117.82 | 113.98 | 114.37 | -3.37% | |
| 116.16 | 119.18 | 116.14 | 118.36 | +2.97% | |
| 112.35 | 115.56 | 112.06 | 114.95 | +2.51% | |
| 112.01 | 115.82 | 111.50 | 112.14 | +1.64% | |
| 107.68 | 111.30 | 107.25 | 110.33 | +2.86% | |
| 106.49 | 107.54 | 105.76 | 107.26 | +2.23% | |
| 104.60 | 106.12 | 103.90 | 104.92 | -1.96% | |
| 106.19 | 107.64 | 105.01 | 107.02 | +0.51% | |
| 108.68 | 110.91 | 105.75 | 106.48 | -1.67% | |
| 108.80 | 109.66 | 107.27 | 108.29 | +0.07% | |
| 107.00 | 110.00 | 107.00 | 108.21 | +1.55% | |
| 104.02 | 108.06 | 104.01 | 106.56 | -0.02% | |
| 108.41 | 108.64 | 105.21 | 106.58 | -0.41% | |
| 108.94 | 109.00 | 105.29 | 107.02 | +0.38% | |
| 105.53 | 107.20 | 104.29 | 106.62 | -0.52% | |
| 107.13 | 108.14 | 106.36 | 107.18 | -1.28% | |
| 109.97 | 111.00 | 107.33 | 108.57 | -0.14% | |
| 108.50 | 109.97 | 107.04 | 108.72 | -0.11% | |
| 104.88 | 108.90 | 104.52 | 108.84 | +5.60% | |
| 103.89 | 105.81 | 103.05 | 103.07 | +0.10% | |
| 100.00 | 104.25 | 98.86 | 102.97 | +2.52% | |
| 102.30 | 103.67 | 99.63 | 100.44 | -1.30% | |
| 99.75 | 102.54 | 99.53 | 101.76 | +1.76% | |
| 103.71 | 105.39 | 99.65 | 100.00 | -4.14% | |
| 106.05 | 107.07 | 103.50 | 104.32 | -1.69% | |
| 106.55 | 106.86 | 104.25 | 106.11 | +1.21% | |
| 105.31 | 105.67 | 101.09 | 104.84 | -2.13% | |
| 109.02 | 109.50 | 106.08 | 107.12 | -1.43% | |
| 110.43 | 111.83 | 108.00 | 108.67 | -4.32% | |
| 114.02 | 116.13 | 113.51 | 113.58 | -0.89% | |
| 121.16 | 121.91 | 113.28 | 114.60 | -6.19% | |
| 123.00 | 124.50 | 121.45 | 122.16 | +0.07% | |
| 121.61 | 123.81 | 121.34 | 122.08 | +0.32% | |
| 123.52 | 124.60 | 121.44 | 121.69 | -1.48% | |
| 122.50 | 124.55 | 121.88 | 123.52 | +0.59% | |
| 123.44 | 125.00 | 122.15 | 122.80 | -1.31% | |
| 126.06 | 127.20 | 124.02 | 124.43 | -0.11% | |
| 126.64 | 128.23 | 124.06 | 124.57 | +0.18% | |
| 123.56 | 125.94 | 121.85 | 124.35 | -1.95% | |
| 126.00 | 127.66 | 123.25 | 126.82 | -0.70% | |
| 129.10 | 131.14 | 127.69 | 127.72 | -0.06% | |
| 131.40 | 132.23 | 127.00 | 127.80 | -2.88% | |
| 130.00 | 134.47 | 129.65 | 131.59 | +0.74% | |
| 128.00 | 132.57 | 127.52 | 130.62 | +1.95% | |
| 125.47 | 128.38 | 124.00 | 128.12 | +1.67% | |
| 123.39 | 126.98 | 123.00 | 126.01 | +2.41% | |
| 123.36 | 124.17 | 121.20 | 123.04 | -1.09% | |
| 125.09 | 125.12 | 122.38 | 124.39 | -1.25% | |
| 125.06 | 127.44 | 124.02 | 125.96 | +0.90% | |
| 123.34 | 125.93 | 122.64 | 124.84 | +0.93% | |
| 126.42 | 127.71 | 122.75 | 123.69 | -1.48% | |
| 124.54 | 126.69 | 123.52 | 125.55 | +1.11% | |
| 126.62 | 127.74 | 121.53 | 124.17 | -3.29% | |
| 128.96 | 130.95 | 126.60 | 128.39 | +0.56% | |
| 128.68 | 129.99 | 125.34 | 127.68 | -1.87% | |
| 131.12 | 131.12 | 127.87 | 130.11 | -0.88% | |
| 133.84 | 135.50 | 130.00 | 131.26 | -2.70% | |
| 135.90 | 136.53 | 129.36 | 134.90 | -1.67% | |
| 152.35 | 153.90 | 137.11 | 137.19 | -7.81% | |
| 148.75 | 152.37 | 148.49 | 148.81 | -0.28% | |
| 150.00 | 150.80 | 148.56 | 149.23 | +0.01% | |
| 145.49 | 149.56 | 144.91 | 149.22 | +2.27% | |
| 146.16 | 147.29 | 144.90 | 145.91 | -0.16% | |
| 145.88 | 147.18 | 143.05 | 146.15 | +1.32% | |
| 146.47 | 147.86 | 143.39 | 144.24 | -1.25% | |
| 146.75 | 146.80 | 144.18 | 146.06 | -1.04% | |
| 150.72 | 150.72 | 146.45 | 147.60 | -2.06% | |
| 154.21 | 154.62 | 149.98 | 150.71 | -1.63% | |
| 153.84 | 156.21 | 152.83 | 153.20 | -1.05% | |
| 155.73 | 157.00 | 153.83 | 154.82 | -0.23% | |
| 156.76 | 157.73 | 154.05 | 155.17 | -0.83% | |
| 159.73 | 160.79 | 155.96 | 156.47 | -1.62% | |
| 156.54 | 159.69 | 156.10 | 159.04 | +1.84% | |
| 157.93 | 158.39 | 156.04 | 156.17 | -0.90% | |
| 155.19 | 157.94 | 153.60 | 157.59 | +3.08% | |
| 155.17 | 156.81 | 151.11 | 152.88 | -1.77% | |
| 160.13 | 160.14 | 155.58 | 155.63 | -3.12% | |
| 158.06 | 162.00 | 157.69 | 160.64 | +1.11% | |
| 159.21 | 160.38 | 157.78 | 158.87 | -0.38% | |
| 158.52 | 159.99 | 157.80 | 159.47 | +0.41% | |
| 155.19 | 159.26 | 154.08 | 158.82 | +1.80% | |
| 154.48 | 157.35 | 154.48 | 156.01 | +0.32% | |
| 156.02 | 158.49 | 154.38 | 155.52 | +0.86% | |
| 157.10 | 157.40 | 152.74 | 154.19 | -0.86% | |
| 157.50 | 157.50 | 154.97 | 155.53 | -1.30% | |
| 158.05 | 159.87 | 156.85 | 157.58 | -0.82% | |
| 160.00 | 161.01 | 156.82 | 158.88 | -0.07% | |
| 161.13 | 163.27 | 157.25 | 158.99 | -2.18% | |
| 166.44 | 167.98 | 162.51 | 162.54 | -2.01% | |
| 164.70 | 166.82 | 164.70 | 165.87 | -0.05% | |
| 165.93 | 167.12 | 165.00 | 165.95 | -0.48% | |
| 168.79 | 170.29 | 166.64 | 166.75 | -1.32% | |
| 168.31 | 170.60 | 166.40 | 168.98 | +0.91% | |
| 172.52 | 172.78 | 166.31 | 167.45 | -3.69% | |
| 174.98 | 175.40 | 172.47 | 173.86 | +0.03% | |
| 173.31 | 175.68 | 172.16 | 173.81 | +0.25% | |
| 171.90 | 175.82 | 170.52 | 173.37 | +0.50% | |
| 177.94 | 177.94 | 170.03 | 172.51 | -3.92% | |
| 177.18 | 180.01 | 174.03 | 179.54 | +0.93% | |
| 175.65 | 179.13 | 174.26 | 177.89 | +1.27% | |
| 175.48 | 176.89 | 173.23 | 175.66 | -0.59% | |
| 180.65 | 181.00 | 176.52 | 176.70 | -2.19% | |
| 177.17 | 181.13 | 176.09 | 180.65 | +0.70% | |
| 177.00 | 179.54 | 174.75 | 179.40 | +2.46% | |
| 174.77 | 177.00 | 173.62 | 175.10 | -0.43% | |
| 172.01 | 176.49 | 170.71 | 175.86 | +3.51% | |
| 174.97 | 175.44 | 168.15 | 169.89 | -2.43% | |
| 171.94 | 174.80 | 171.50 | 174.13 | +1.24% | |
| 172.18 | 174.00 | 170.60 | 172.00 | -0.86% | |
| 175.03 | 175.22 | 171.55 | 173.50 | -1.57% | |
| 170.70 | 177.42 | 170.05 | 176.27 | +2.76% | |
| 163.44 | 172.02 | 161.05 | 171.53 | +6.19% | |
| 178.27 | 179.20 | 161.53 | 161.53 | -8.38% | |
| 172.34 | 176.65 | 171.64 | 176.30 | +2.83% | |
| 175.22 | 179.47 | 169.18 | 171.44 | -0.90% | |
| 194.72 | 196.00 | 172.45 | 173.00 | -11.15% | |
| 194.57 | 195.34 | 191.22 | 194.72 | +0.07% | |
| 194.32 | 195.94 | 193.22 | 194.58 | +0.82% | |
| 187.66 | 194.28 | 186.38 | 192.99 | +3.71% | |
| 187.95 | 190.87 | 185.36 | 186.08 | -1.25% | |
| 189.28 | 191.00 | 186.82 | 188.44 | -0.71% | |
| 187.97 | 190.45 | 185.83 | 189.79 | +0.93% | |
| 187.54 | 188.63 | 185.85 | 188.04 | -0.13% | |
| 185.67 | 188.39 | 184.69 | 188.28 | +0.58% | |
| 188.46 | 190.41 | 185.69 | 187.19 | -0.31% | |
| 185.85 | 188.21 | 184.00 | 187.77 | +0.33% | |
| 188.69 | 189.30 | 186.43 | 187.15 | -1.24% | |
| 193.00 | 193.00 | 185.90 | 189.50 | -0.90% | |
| 194.99 | 198.00 | 190.18 | 191.23 | -1.15% | |
| 192.70 | 196.06 | 189.67 | 193.45 | +0.69% | |
| 191.36 | 193.61 | 189.24 | 192.12 | +0.63% | |
| 193.49 | 195.52 | 190.80 | 190.92 | -1.94% | |
| 192.22 | 194.73 | 190.81 | 194.70 | +0.69% | |
| 190.39 | 193.51 | 189.00 | 193.36 | +1.33% | |
| 196.04 | 197.15 | 188.26 | 190.82 | -2.62% | |
| 196.77 | 199.09 | 195.06 | 195.96 | +0.18% | |
| 198.80 | 200.66 | 194.90 | 195.60 | -1.38% | |
| 193.68 | 201.00 | 193.65 | 198.34 | +1.60% | |
| 198.00 | 205.00 | 187.76 | 195.22 | -0.71% | |
| 198.88 | 202.23 | 195.98 | 196.61 | -0.45% | |
| 195.20 | 197.93 | 194.65 | 197.50 | +1.03% | |
| 185.23 | 196.40 | 184.00 | 195.49 | +6.55% | |
| 179.60 | 183.78 | 178.81 | 183.47 | +1.70% | |
| 182.53 | 183.06 | 180.32 | 180.40 | -1.61% | |
| 185.04 | 185.66 | 182.46 | 183.35 | -1.15% | |
| 185.82 | 186.86 | 184.20 | 185.49 | -0.20% | |
| 187.11 | 187.42 | 185.30 | 185.86 | -0.41% | |
| 186.32 | 187.50 | 185.61 | 186.63 | +0.17% | |
| 185.98 | 187.35 | 184.64 | 186.32 | +0.15% | |
| 185.19 | 187.38 | 184.14 | 186.04 | +0.74% | |
| 181.29 | 184.78 | 180.29 | 184.68 | +1.93% | |
| 182.22 | 183.57 | 180.63 | 181.19 | -0.09% | |
| 181.06 | 183.61 | 180.00 | 181.36 | -0.44% | |
| 185.86 | 186.50 | 180.74 | 182.16 | -2.04% | |
| 188.36 | 189.73 | 184.88 | 185.95 | -1.99% | |
| 190.53 | 191.53 | 187.11 | 189.73 | -0.42% | |
| 189.05 | 191.54 | 187.40 | 190.53 | +1.18% | |
| 184.16 | 189.41 | 184.01 | 188.31 | +1.82% | |
| 185.61 | 186.98 | 184.68 | 184.95 | -0.36% | |
| 187.33 | 187.33 | 184.42 | 185.62 | -0.64% | |
| 191.62 | 191.62 | 183.91 | 186.82 | -2.91% | |
| 189.04 | 196.56 | 189.04 | 192.42 | +2.11% | |
| 187.84 | 189.08 | 186.80 | 188.44 | +0.73% | |
| 189.11 | 189.98 | 186.27 | 187.07 | -0.72% | |
| 190.46 | 191.73 | 188.33 | 188.42 | -1.40% | |
| 190.85 | 191.67 | 190.30 | 191.10 | +0.39% | |
| 191.80 | 192.92 | 190.19 | 190.36 | -0.60% | |
| 187.90 | 192.13 | 187.48 | 191.50 | +2.51% | |
| 185.81 | 187.75 | 183.85 | 186.81 | +0.17% | |
| 186.31 | 189.54 | 185.55 | 186.49 | +0.45% | |
| 191.25 | 193.00 | 185.36 | 185.66 | -1.86% | |
| 188.74 | 190.14 | 187.22 | 189.18 | +0.04% | |
| 188.98 | 190.94 | 187.54 | 189.11 | +0.17% | |
| 191.05 | 191.65 | 188.24 | 188.79 | -1.37% | |
| 191.10 | 191.72 | 188.94 | 191.41 | +0.05% | |
| 193.88 | 195.39 | 190.67 | 191.32 | -0.88% | |
| 197.50 | 199.55 | 192.74 | 193.02 | -2.64% | |
| 196.49 | 200.46 | 195.51 | 198.25 | +0.70% | |
| 197.32 | 198.09 | 194.24 | 196.87 | -0.06% | |
| 195.13 | 198.00 | 193.05 | 196.98 | +1.14% | |
| 195.07 | 197.78 | 193.25 | 194.76 | -0.16% | |
| 199.98 | 202.00 | 194.75 | 195.07 | -2.25% | |
| 189.65 | 205.77 | 188.10 | 199.55 | +3.37% | |
| 189.94 | 194.12 | 188.25 | 193.05 | +1.35% | |
| 191.01 | 192.80 | 189.12 | 190.47 | -0.24% | |
| 188.57 | 192.24 | 188.08 | 190.92 | +1.47% | |
| 187.01 | 190.71 | 186.10 | 188.16 | +0.19% | |
| 189.11 | 189.77 | 186.97 | 187.81 | -0.69% | |
| 189.96 | 190.02 | 188.23 | 189.11 | -0.45% | |
| 191.32 | 191.32 | 183.76 | 189.96 | -0.75% | |
| 189.07 | 193.23 | 188.63 | 191.39 | +1.55% | |
| 192.62 | 193.40 | 188.00 | 188.47 | -2.43% | |
| 190.81 | 193.72 | 190.50 | 193.16 | +1.40% | |
| 186.28 | 191.29 | 185.10 | 190.49 | +3.24% | |
| 184.26 | 185.76 | 180.45 | 184.51 | +0.05% | |
| 186.14 | 187.36 | 183.99 | 184.41 | -1.16% | |
| 187.67 | 189.28 | 184.29 | 186.57 | -0.37% | |
| 185.17 | 188.80 | 184.31 | 187.27 | +0.72% | |
| 188.10 | 188.38 | 185.52 | 185.94 | -1.11% | |
| 194.47 | 194.80 | 187.82 | 188.03 | -3.10% | |
| 198.18 | 198.61 | 193.85 | 194.05 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LDOS chart for longer ranges.