Download LDOS daily OHLC history, export CSV, and review long-term price data.
Leidos (LDOS) — OHLC preview (2006-10-17 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 108.68 | 110.9 | 105.76 | 106.48 | — |
| 2026-07-16 | 108.8 | 109.66 | 107.27 | 108.29 | — |
| 2026-07-15 | 107 | 110 | 107.05 | 108.21 | — |
| 2026-07-14 | 104.02 | 108.06 | 104.02 | 106.56 | — |
| 2026-07-13 | 108.41 | 108.57 | 105.21 | 106.58 | — |
| 2026-07-10 | 108.94 | 108.94 | 105.36 | 107.02 | — |
| 2026-07-17 | 108.7 | 110.9 | 105.8 | 106.5 | -2.0% |
| 2026-07-16 | 108.8 | 109.7 | 107.3 | 108.3 | -0.5% |
| 2026-07-15 | 107.0 | 110.0 | 107.1 | 108.2 | +1.1% |
| 2026-07-14 | 104.0 | 108.1 | 104.0 | 106.6 | +2.4% |
| 2026-07-13 | 108.4 | 108.6 | 105.2 | 106.6 | -1.7% |
| 2026-07-10 | 108.9 | 108.9 | 105.4 | 107.0 | -1.8% |
| 2026-07-09 | 105.5 | 107.2 | 104.3 | 106.6 | +1.0% |
| 2026-07-08 | 107.1 | 108.1 | 106.4 | 107.2 | +0.0% |
| 2026-07-07 | 110.0 | 111.0 | 107.3 | 108.6 | -1.3% |
| 2026-07-06 | 108.5 | 110.0 | 107.0 | 108.7 | +0.2% |
| 2026-07-02 | 104.9 | 108.9 | 104.5 | 108.8 | +3.8% |
| 2026-07-01 | 103.9 | 105.8 | 103.1 | 103.1 | -0.8% |
| 2026-06-30 | 100.0 | 104.3 | 98.9 | 103.0 | +3.0% |
| 2026-06-29 | 102.3 | 103.4 | 99.6 | 100.4 | -1.8% |
| 2026-06-26 | 99.8 | 102.5 | 99.5 | 101.8 | +2.0% |
| 2026-06-25 | 103.7 | 105.4 | 99.7 | 100.0 | -3.6% |
| 2026-06-24 | 106.1 | 107.0 | 103.5 | 104.3 | -1.6% |
| 2026-06-23 | 106.6 | 106.9 | 104.3 | 106.1 | -0.4% |
| 2026-06-22 | 105.3 | 105.7 | 101.1 | 104.8 | -0.4% |
| 2026-06-18 | 109.0 | 109.5 | 106.1 | 107.1 | -1.7% |
| 2026-06-17 | 110.4 | 111.8 | 108.0 | 108.7 | -1.6% |
| 2026-06-16 | 114.0 | 116.1 | 113.5 | 113.6 | -0.4% |
| 2026-06-15 | 121.2 | 121.9 | 113.3 | 114.6 | -5.4% |
| 2026-06-12 | 123.0 | 124.5 | 121.5 | 122.2 | -0.7% |
| 2026-06-11 | 121.6 | 123.8 | 121.3 | 122.1 | +0.4% |
| 2026-06-10 | 123.5 | 124.6 | 121.4 | 121.7 | -1.5% |
| 2026-06-09 | 122.5 | 124.6 | 121.9 | 123.5 | +0.8% |
| 2026-06-05 | 126.1 | 127.2 | 124.0 | 124.4 | -1.3% |
| 2026-06-04 | 126.6 | 128.2 | 124.1 | 124.6 | -1.6% |
| 2026-06-03 | 123.6 | 125.9 | 121.9 | 124.4 | +0.6% |
| 2026-07-09 |
| 105.53 |
| 107.2 |
| 104.29 |
| 106.62 |
| — |
| 2026-07-08 | 107.13 | 108.14 | 106.36 | 107.18 | — |
| 2026-07-07 | 109.97 | 111 | 107.33 | 108.57 | — |
| 2026-07-06 | 108.5 | 109.95 | 107.04 | 108.72 | — |
| 2026-07-02 | 104.88 | 108.9 | 104.52 | 108.84 | — |
| 2026-07-01 | 103.89 | 105.81 | 103.07 | 103.07 | — |
| 2026-06-30 | 100 | 104.25 | 98.86 | 102.97 | — |
| 2026-06-29 | 102.3 | 103.43 | 99.63 | 100.44 | — |
| 2026-06-26 | 99.75 | 102.54 | 99.53 | 101.76 | — |
| 2026-06-25 | 103.71 | 105.36 | 99.65 | 100 | — |
| 2026-06-24 | 106.05 | 107.02 | 103.5 | 104.32 | — |
| 2026-06-23 | 106.55 | 106.86 | 104.27 | 106.11 | — |
| 2026-06-22 | 105.31 | 105.67 | 101.09 | 104.84 | — |
| 2026-06-18 | 109.02 | 109.5 | 106.1 | 107.12 | — |
| 2026-06-17 | 110.43 | 111.82 | 108 | 108.67 | — |
| 2026-06-16 | 114.02 | 116.13 | 113.51 | 113.58 | — |
| 2026-06-15 | 121.16 | 121.91 | 113.28 | 114.6 | — |
| 2026-06-12 | 123 | 124.49 | 121.45 | 122.16 | — |
| 2026-06-11 | 121.61 | 123.81 | 121.34 | 122.08 | — |
| 2026-06-10 | 123.52 | 124.6 | 121.44 | 121.69 | — |
| 2026-06-09 | 122.5 | 124.55 | 121.88 | 123.52 | — |
| 2026-06-05 | 126.06 | 127.2 | 124.02 | 124.43 | — |
| 2026-06-04 | 126.64 | 128.23 | 124.06 | 124.57 | — |
| 2026-06-03 | 123.56 | 125.94 | 121.85 | 124.35 | — |