LDOS Monthly Statistics
LDOS monthly stock returns with historical performance by month, return charts, and downloadable statistics.
Leidos Holdings, Inc. (LDOS) company overview
Leidos Holdings Inc is a technology, engineering, and science company that provides services and solutions in the defense, intelligence, civil, and health management, both domestically and internationally. The customers of the company includes the U.S. Department of Defense ("DoD"), the U.S. Intelligence Community, the U.S. Department of Homeland Security ("DHS"), the Federal Aviation Administration ("FAA"), the Department of Veterans Affairs ("VA"), and many other U.S. civilian, state and local government agencies, etc. The company is engaged in four reportable segments; National Security & Digital, Health & Civil, Commercial & International and Defense Systems. It provides a wide array of scientific, engineering and technical services and solutions across these reportable segments.
| Period | Return % |
|---|---|
| 2006-10 | 11.29 |
| 2006-11 | -5.14 |
| 2006-12 | -6.21 |
| 2007-01 | 4.26 |
| 2007-02 | -2.79 |
| 2007-03 | -3.93 |
| 2007-04 | 5.59 |
| 2007-05 | 10.16 |
| 2007-06 | -10.31 |
| 2007-07 | -7.26 |
| 2007-08 | 9.26 |
| 2007-09 | 4.8 |
| 2007-10 | 2.72 |
| 2007-11 | 1.15 |
| 2007-12 | 0.91 |
| 2008-01 | -6.06 |
| 2008-02 | 0.84 |
| 2008-03 | -2.46 |
| 2008-04 | 2.2 |
| 2008-05 | 4.9 |
| 2008-06 | 4.41 |
| 2008-07 | -9.23 |
| 2008-08 | 6.15 |
| 2008-09 | 0.89 |
| 2008-10 | -8.71 |
| 2008-11 | -3.62 |
| 2008-12 | 9.44 |
| 2009-01 | 1.33 |
| 2009-02 | -4.21 |
| 2009-03 | -1.26 |
| 2009-04 | -3.06 |
| 2009-05 | -3.47 |
| 2009-06 | 6.17 |
| 2009-07 | -2.47 |
| 2009-08 | 2.19 |
| 2009-09 | -5.13 |
| 2009-10 | 0.97 |
| 2009-11 | 0.62 |
| 2009-12 | 6.3 |
| 2010-01 | -3.23 |
| 2010-02 | 7.47 |
| 2010-03 | -10.16 |
| 2010-04 | -1.62 |
| 2010-05 | -1.28 |
| 2010-06 | -2.62 |
| 2010-07 | -0.65 |
| 2010-08 | -10.52 |
| 2010-09 | 7.4 |
| 2010-10 | -2.76 |
| 2010-11 | -1.41 |
| 2010-12 | 3.52 |
| 2011-01 | 4.47 |
| 2011-02 | -1.37 |
| 2011-03 | 3.54 |
| 2011-04 | 2.82 |
| 2011-05 | 0.93 |
| 2011-06 | -4.22 |
| 2011-07 | -4.7 |
| 2011-08 | -6.42 |
| 2011-09 | -21.27 |
| 2011-10 | 5.25 |
| 2011-11 | -3.06 |
| 2011-12 | 2.02 |
| 2012-01 | 4.61 |
| 2012-02 | -4.98 |
| 2012-03 | 8.02 |
| 2012-04 | -7.89 |
| 2012-05 | -8.63 |
| 2012-06 | 9.11 |
| 2012-07 | -4.54 |
| 2012-08 | 5.53 |
| 2012-09 | -1.39 |
| 2012-10 | -8.71 |
| 2012-11 | 4.9 |
| 2012-12 | -1.83 |
| 2013-01 | 6.91 |
| 2013-02 | -2.31 |
| 2013-03 | 14.63 |
| 2013-04 | 10.25 |
| 2013-05 | -2.95 |
| 2013-06 | -3.91 |
| 2013-07 | 9.74 |
| 2013-08 | -1.43 |
| 2013-09 | 22.33 |
| 2013-10 | 3.45 |
| 2013-11 | 3.27 |
| 2013-12 | -4.4 |
| 2014-01 | -2.47 |
| 2014-02 | -1.5 |
| 2014-03 | -20.8 |
| 2014-04 | 5.29 |
| 2014-05 | 2.44 |
| 2014-06 | 0.5 |
| 2014-07 | -3.65 |
| 2014-08 | 1.92 |
| 2014-09 | -8.82 |
| 2014-10 | 6.52 |
| 2014-11 | 10.5 |
| 2014-12 | 7.7 |
| 2015-01 | -4.87 |
| 2015-02 | 8.74 |
| 2015-03 | -6.8 |
| 2015-04 | -0.76 |
| 2015-05 | 2.07 |
| 2015-06 | -5.01 |
| 2015-07 | 1.07 |
| 2015-08 | 3.14 |
| 2015-09 | -1.83 |
| 2015-10 | 27.26 |
| 2015-11 | 10.2 |
| 2015-12 | -2.88 |
| 2016-01 | -18.02 |
| 2016-02 | -6.29 |
| 2016-03 | 16.43 |
| 2016-04 | -1.41 |
| 2016-05 | -0.42 |
| 2016-06 | -3.1 |
| 2016-07 | 4.47 |
| 2016-08 | -19 |
| 2016-09 | 6.84 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 119.2 | 122.42 | 118.41 | 121.68 | — |
| 2026-10-08 | 112.45 | 119.48 | 112.1 | 119.22 | — |
| 2026-10-07 | 115.95 | 116.61 | 112.07 | 113.55 | — |
| 2026-10-06 | 118.02 | 118.76 | 115.79 | 116.69 | — |
| 2026-10-05 | 117.5 | 120.2 | 116.59 | 119.45 | — |
| 2026-10-02 | 121.94 | 121.2 | 117.69 | 117.74 | — |
| 2026-10-01 | 124.01 | 125.4 | 121.96 | 121.97 | — |
| 2026-09-30 | 123.08 | 123.9 | 121.67 | 121.83 | — |
| 2026-09-29 | 121.77 | 125 | 121.66 | 123.1 | — |
| 2026-09-28 | 122.99 | 122.85 | 121.11 | 122.35 | — |
| 2026-09-25 | 122.84 | 124.96 | 122.27 | 123.61 | — |
| 2026-09-24 | 124.54 | 125.6 | 123.35 | 123.35 | — |
| 2026-09-23 | 123.91 | 126.19 | 122.99 | 124.69 | — |
| 2026-09-21 | 127.79 | 129.16 | 126.94 | 128.23 | — |
| 2026-09-18 | 130.5 | 130.84 | 127.43 | 127.69 | — |
| 2026-09-17 | 130.93 | 131.64 | 129.81 | 130.96 | — |
| 2026-09-16 | 128.44 | 131.02 | 128 | 129.35 | — |
| 2026-09-15 | 130.49 | 133.93 | 127.58 | 129.24 | — |
| 2026-09-14 | 130.43 | 133.91 | 129.14 | 132.83 | — |
| 2026-09-11 | 129.75 | 129.82 | 126.76 | 128.86 | — |
| 2026-09-10 | 128.61 | 130.79 | 128.07 | 129.55 | — |
| 2026-09-09 | 129.49 | 130.67 | 128.07 | 128.14 | — |
| 2026-09-08 | 131.05 | 132.98 | 128.44 | 129.24 | — |
| 2026-09-04 | 131.48 | 134.46 | 131 | 133.05 | — |
| 2026-09-02 | 138.24 | 138.5 | 133.21 | 133.78 | — |
| 2026-09-01 | 140.49 | 142.48 | 138.08 | 139.18 | — |
| 2026-08-31 | 140.59 | 142.44 | 139.47 | 140.21 | — |
| 2026-08-27 | 137.83 | 140.58 | 137.07 | 139.86 | — |
| 2026-08-26 | 134.32 | 138.06 | 134.27 | 137.43 | — |
| 2026-08-25 | 137.68 | 137.93 | 134.44 | 134.54 | — |
| 2026-08-24 | 140.91 | 141.12 | 137.95 | 138.43 | — |
| 2026-08-21 | 142.12 | 143.6 | 140.02 | 141.39 | — |
| 2026-08-20 | 145.23 | 146.07 | 140.11 | 141.37 | — |
| 2026-08-19 | 143.56 | 147.32 | 142.52 | 146.31 | — |
| 2026-08-18 | 143.4 | 145.37 | 142.6 | 143.48 | — |
| 2026-08-17 | 143.18 | 143.58 | 141.52 | 142.25 | — |
| 2026-08-14 | 143 | 144.35 | 141.24 | 143.83 | — |
| 2026-08-13 | 140.25 | 143.18 | 139.71 | 142.61 | — |
| 2026-08-12 | 138.3 | 140.48 | 138.08 | 140.38 | — |
| 2026-08-11 | 137.88 | 143.16 | 137.35 | 140.89 | — |
| 2026-08-10 | 137.33 | 141 | 137.33 | 139.1 | — |
| 2026-08-07 | 133.23 | 137.75 | 132.71 | 137.57 | — |
| 2026-08-06 | 129.63 | 135.5 | 128.28 | 135.26 | — |
| 2026-08-05 | 129.64 | 132.02 | 126.67 | 126.85 | — |
| 2026-08-04 | 124.96 | 132.04 | 124.96 | 130.6 | — |
| 2026-08-03 | 117.69 | 119.47 | 116.84 | 118.72 | — |
| 2026-07-31 | 111.14 | 115.74 | 111 | 115.6 | — |
| 2026-07-30 | 112.75 | 113.14 | 110.28 | 112.41 | — |
| 2026-07-29 | 117.75 | 117.82 | 113.99 | 114.37 | — |
| 2026-07-28 | 116.16 | 119.14 | 116.17 | 118.36 | — |
| 2026-07-27 | 112.35 | 115.56 | 112.06 | 114.95 | — |
| 2026-07-24 | 112.01 | 115.82 | 111.5 | 112.14 | — |
| 2026-07-23 | 107.68 | 111.3 | 107.25 | 110.33 | — |
| 2026-07-22 | 106.49 | 107.51 | 105.76 | 107.26 | — |
| 2026-07-21 | 104.6 | 106.12 | 103.9 | 104.92 | — |
| 2026-07-20 | 106.19 | 107.64 | 105.01 | 107.02 | — |
| 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 | — |
| 2026-07-09 | 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 | — |
| 2026-06-02 | 126 | 127.66 | 123.25 | 126.82 | — |
| 2026-06-01 | 129.1 | 131.14 | 127.69 | 127.72 | — |
| 2026-05-29 | 131.4 | 132.23 | 127 | 127.8 | — |
| 2026-05-28 | 130 | 134.47 | 129.65 | 131.59 | — |
| 2026-05-27 | 128 | 132.57 | 127.51 | 130.62 | — |
| 2026-05-22 | 123.39 | 126.98 | 123 | 126.01 | — |
| 2026-05-21 | 123.36 | 124.17 | 121.2 | 123.04 | — |
| 2026-05-20 | 125.09 | 125.12 | 122.38 | 124.39 | — |
| 2026-05-19 | 125.06 | 127.44 | 124.02 | 125.96 | — |
| 2026-05-18 | 123.34 | 125.93 | 122.64 | 124.84 | — |
| 2026-05-15 | 126.42 | 127.7 | 122.79 | 123.69 | — |
| 2026-05-14 | 124.54 | 126.68 | 123.52 | 125.55 | — |
| 2026-05-13 | 126.62 | 127.74 | 121.53 | 124.17 | — |
| 2026-05-12 | 128.96 | 130.95 | 126.6 | 128.39 | — |
| 2026-05-11 | 128.68 | 129.95 | 125.34 | 127.68 | — |
| 2026-05-08 | 131.12 | 130.81 | 127.87 | 130.11 | — |
| 2026-05-07 | 133.84 | 135.5 | 130 | 131.26 | — |
| 2026-05-06 | 135.9 | 136.53 | 129.35 | 134.9 | — |
| 2026-05-05 | 152.35 | 153.9 | 137.11 | 137.19 | — |
| 2026-05-04 | 148.75 | 152.37 | 148.49 | 148.81 | — |
| 2026-05-01 | 150 | 150.8 | 148.55 | 149.23 | — |
| 2026-04-30 | 145.49 | 149.51 | 144.91 | 149.22 | — |
| 2026-04-29 | 146.16 | 147.29 | 144.9 | 145.91 | — |
| 2026-04-28 | 145.88 | 147.12 | 143.05 | 146.15 | — |
| 2026-04-27 | 146.47 | 147.79 | 143.43 | 144.24 | — |
| 2026-04-24 | 146.75 | 146.8 | 144.18 | 146.06 | — |
| 2026-04-23 | 150.72 | 149.96 | 146.45 | 147.6 | — |
| 2026-04-22 | 154.21 | 154.62 | 149.98 | 150.71 | — |
| 2026-04-21 | 153.84 | 156.21 | 152.83 | 153.2 | — |
| 2026-04-20 | 155.73 | 157 | 153.83 | 154.82 | — |
| 2026-04-17 | 156.76 | 157.73 | 154.05 | 155.17 | — |
| 2026-04-16 | 159.73 | 160.79 | 155.96 | 156.47 | — |
| 2026-04-15 | 156.54 | 159.68 | 156.12 | 159.04 | — |
| 2026-04-14 | 157.93 | 158.39 | 156.04 | 156.17 | — |