Leidos Holdings, Inc. (LDOS) Stock Price History
Historical prices from 2006 to 2026
- 1M
- -11.6%
- 3M
- -31.7%
- YTD
- -40.8%
- 1Y
- -34.0%
- 3Y
- +7.2%
- 5Y
- +0.9%
Loading 10-year price history...
LDOS Historical Performance
LDOS Annual Returns
Year-by-year price performance · 2006–2026
- 2006 annual price return
- -2.1%
- 2007 annual price return
- +10.7%
- 2008 annual price return
- +0.3%
- 2009 annual price return
- -3.7%
- 2010 annual price return
- -17.0%
- 2011 annual price return
- -23.4%
- 2012 annual price return
- -10.2%
- 2013 annual price return
- +47.7%
- 2014 annual price return
- -5.9%
- 2015 annual price return
- +30.4%
- 2016 annual price return
- -5.5%
- 2017 annual price return
- +26.7%
- 2018 annual price return
- -17.6%
- 2019 annual price return
- +88.1%
- 2020 annual price return
- +6.6%
- 2021 annual price return
- -13.2%
- 2022 annual price return
- +16.5%
- 2023 annual price return
- +3.4%
- 2024 annual price return
- +33.4%
- 2025 annual price return
- +25.9%
- 2026 annual price return
- -4.6%
LDOS Stock Price Trajectory (2006–2026)
As of July 8, 2026, Leidos Holdings, Inc. (LDOS) trades at $108.57, representing a -34.0% return over the past year. The stock has delivered a +11.8% total return over five years (+0.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $205.77 on November 4, 2025. From this peak, LDOS has corrected -47.2%, currently trading 35% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers SAIC (-3.3% 1Y), BAH (-42.7% 1Y), and CACI (-1.5% 1Y), LDOS has underperformed the peer group average. Compare LDOS vs SAIC →
LDOS Historical Price Data · from 2006
Rows 1–50 of 4,962| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 110.08 | 111.00 | 107.33 | 108.57 | 1.28M | -0.14% |
| 2026-07-06 | 108.03 | 109.97 | 107.04 | 108.72 | 1.75M | -0.11% |
| 2026-07-02 | 104.88 | 108.88 | 104.52 | 108.84 | 2.08M | +5.60% |
| 2026-07-01 | 103.89 | 105.81 | 103.07 | 103.07 | 1.58M | +0.10% |
| 2026-06-30 | 100.00 | 104.25 | 98.86 | 102.97 | 1.98M | +2.52% |
| 2026-06-29 | 102.50 | 103.44 | 99.63 | 100.44 | 2.04M | -1.30% |
| 2026-06-26 | 99.75 | 102.53 | 99.53 | 101.76 | 770K | +1.76% |
| 2026-06-25 | 103.71 | 105.39 | 99.65 | 100.00 | 1.54M | -4.14% |
| 2026-06-24 | 105.52 | 107.07 | 103.52 | 104.32 | 1.41M | -1.69% |
| 2026-06-23 | 106.27 | 106.86 | 104.25 | 106.11 | 1.75M | +1.21% |
| 2026-06-22 | 105.38 | 105.67 | 101.09 | 104.84 | 3.06M | -2.08% |
| 2026-06-18 | 109.02 | 109.50 | 106.09 | 107.07 | 1.85M | -1.47% |
| 2026-06-17 | 110.43 | 111.83 | 108.00 | 108.67 | 1.99M | -4.32% |
| 2026-06-16 | 114.02 | 116.13 | 113.51 | 113.58 | 1.61M | -0.89% |
| 2026-06-15 | 121.16 | 121.91 | 113.28 | 114.60 | 2.52M | -6.19% |
| 2026-06-12 | 123.00 | 124.50 | 121.45 | 122.16 | 949K | +0.07% |
| 2026-06-11 | 121.61 | 123.81 | 121.34 | 122.08 | 723K | +0.32% |
| 2026-06-10 | 122.27 | 124.60 | 121.44 | 121.69 | 839K | -1.48% |
| 2026-06-09 | 122.50 | 124.55 | 121.88 | 123.52 | 850K | +0.59% |
| 2026-06-08 | 123.79 | 125.00 | 122.15 | 122.80 | 990K | -1.31% |
| 2026-06-05 | 126.64 | 127.11 | 124.04 | 124.43 | 1.26M | -0.11% |
| 2026-06-04 | 126.64 | 128.22 | 124.06 | 124.57 | 1.06M | +0.18% |
| 2026-06-03 | 123.56 | 125.85 | 121.85 | 124.35 | 1.22M | -1.95% |
| 2026-06-02 | 126.00 | 127.66 | 123.25 | 126.82 | 1.31M | -0.70% |
| 2026-06-01 | 129.10 | 131.14 | 127.69 | 127.72 | 1.27M | -0.06% |
| 2026-05-29 | 131.45 | 132.23 | 127.10 | 127.80 | 1.31M | -2.88% |
| 2026-05-28 | 130.50 | 134.47 | 129.65 | 131.59 | 1.41M | +0.74% |
| 2026-05-27 | 128.00 | 132.57 | 127.52 | 130.62 | 1.39M | +1.95% |
| 2026-05-26 | 125.47 | 128.38 | 124.00 | 128.12 | 1.19M | +1.67% |
| 2026-05-22 | 123.39 | 126.98 | 123.00 | 126.01 | 207K | +2.41% |
| 2026-05-21 | 123.36 | 124.17 | 121.20 | 123.04 | 843K | -1.09% |
| 2026-05-20 | 125.09 | 125.12 | 122.38 | 124.39 | 1.08M | -1.25% |
| 2026-05-19 | 125.46 | 127.32 | 124.20 | 125.96 | 902K | +0.90% |
| 2026-05-18 | 123.17 | 125.93 | 122.64 | 124.84 | 1.27M | +0.93% |
| 2026-05-15 | 126.42 | 127.71 | 122.75 | 123.69 | 1.16M | -1.48% |
| 2026-05-14 | 124.54 | 126.69 | 123.52 | 125.55 | 922K | +1.11% |
| 2026-05-13 | 126.62 | 127.74 | 121.53 | 124.17 | 1.52M | -3.29% |
| 2026-05-12 | 128.96 | 130.95 | 126.60 | 128.39 | 1.97M | +0.56% |
| 2026-05-11 | 129.50 | 129.99 | 125.34 | 127.68 | 1.84M | -1.87% |
| 2026-05-08 | 131.12 | 131.12 | 127.86 | 130.11 | 1.50M | -0.85% |
| 2026-05-07 | 133.41 | 135.50 | 130.00 | 131.22 | 1.07M | -2.73% |
| 2026-05-06 | 136.42 | 136.53 | 129.35 | 134.90 | 2.16M | -1.67% |
| 2026-05-05 | 152.35 | 153.90 | 137.11 | 137.19 | 2.23M | -7.81% |
| 2026-05-04 | 148.75 | 152.37 | 148.49 | 148.81 | 1.96M | -0.28% |
| 2026-05-01 | 150.00 | 150.80 | 148.56 | 149.23 | 987K | +0.01% |
| 2026-04-30 | 145.49 | 149.55 | 144.91 | 149.22 | 603K | +2.27% |
| 2026-04-29 | 146.17 | 147.29 | 144.90 | 145.91 | 771K | -0.16% |
| 2026-04-28 | 145.88 | 146.66 | 143.06 | 146.15 | 870K | +1.32% |
| 2026-04-27 | 147.01 | 147.76 | 143.43 | 144.24 | 466K | -1.25% |
| 2026-04-24 | 146.75 | 146.75 | 144.46 | 146.06 | 796K | -1.04% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
LDOS — Frequently Asked Questions
Quick answers to the most common questions about buying LDOS stock.
How has LDOS stock performed recently?
LDOS declined -34.0% over the past year, below its 5-year annualized CAGR of +0.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is LDOS's all-time high price?
Leidos Holdings, Inc. reached $205.77 on 2025-11-04. The 52-week high is $205.77. Current 1-year return of -34.0% places the stock further from historical peaks.
Where can I download LDOS historical price data?
This page provides LDOS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2006-2026, downloadable in CSV format.