Leidos Holdings, Inc. (LDOS) Stock Price History
Historical prices from 2006 to 2026
- 1M
- +13.7%
- 3M
- -1.9%
- YTD
- -27.7%
- 1Y
- -31.9%
- 3Y
- +8.7%
- 5Y
- +6.7%
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
- -33.7%
LDOS Stock Price Trajectory (2006–2026)
As of November 7, 2026, Leidos Holdings, Inc. (LDOS) trades at $132.68, representing a -31.9% return over the past year. The stock has delivered a +46.5% total return over five years (+6.7% 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 -35.5%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers SAIC (+61.6% 1Y), BAH (-0.3% 1Y), and CACI (+4.6% 1Y), LDOS has underperformed the peer group average. Compare LDOS vs SAIC →
LDOS Historical Price Data · from 2006
Rows 1–50 of 5,048| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 132.49 | 133.66 | 130.55 | 132.68 | 841K | -2.30% |
| 2026-11-05 | 136.44 | 139.45 | 134.69 | 135.81 | 1.86M | +0.10% |
| 2026-11-04 | 132.09 | 137.12 | 131.26 | 135.68 | 2.91M | +0.71% |
| 2026-11-03 | 133.77 | 140.58 | 124.50 | 134.72 | 2.39M | -6.55% |
| 2026-11-02 | 143.70 | 145.27 | 141.93 | 144.16 | 1.04M | +0.83% |
| 2026-10-30 | 143.44 | 145.14 | 141.16 | 142.98 | 952K | +1.39% |
| 2026-10-29 | 141.57 | 143.25 | 140.33 | 141.02 | 709K | +1.02% |
| 2026-10-28 | 138.24 | 140.73 | 137.16 | 139.60 | 903K | -0.03% |
| 2026-10-27 | 138.44 | 139.79 | 137.51 | 139.64 | 659K | -0.16% |
| 2026-10-26 | 137.02 | 141.37 | 137.02 | 139.86 | 808K | +2.78% |
| 2026-10-23 | 133.32 | 136.90 | 132.40 | 136.08 | 1.04M | +1.00% |
| 2026-10-22 | 130.54 | 134.92 | 130.38 | 134.73 | 968K | +4.26% |
| 2026-10-21 | 128.14 | 129.45 | 127.48 | 129.23 | 545K | +1.23% |
| 2026-10-20 | 126.62 | 128.50 | 126.24 | 127.66 | 1.04M | +1.28% |
| 2026-10-19 | 123.97 | 126.71 | 123.69 | 126.05 | 674K | +0.96% |
| 2026-10-16 | 125.05 | 126.25 | 123.49 | 124.85 | 1.25M | +0.69% |
| 2026-10-15 | 122.38 | 124.11 | 122.36 | 124.00 | 821K | +2.83% |
| 2026-10-14 | 119.50 | 121.15 | 117.84 | 120.59 | 894K | +0.74% |
| 2026-10-13 | 121.46 | 122.08 | 119.32 | 119.70 | 1.07M | -1.56% |
| 2026-10-12 | 122.45 | 123.15 | 120.67 | 121.60 | 644K | -0.07% |
| 2026-10-09 | 119.20 | 122.42 | 118.41 | 121.68 | 952K | +2.06% |
| 2026-10-08 | 112.45 | 119.48 | 112.10 | 119.22 | 1.67M | +4.99% |
| 2026-10-07 | 115.95 | 116.61 | 112.07 | 113.55 | 1.61M | -2.69% |
| 2026-10-06 | 118.02 | 118.77 | 115.80 | 116.69 | 1.20M | -2.31% |
| 2026-10-05 | 117.50 | 120.20 | 116.51 | 119.45 | 1.67M | +1.45% |
| 2026-10-02 | 121.94 | 121.94 | 117.68 | 117.74 | 893K | -3.47% |
| 2026-10-01 | 124.01 | 125.40 | 121.95 | 121.97 | 1.08M | +0.11% |
| 2026-09-30 | 123.08 | 123.90 | 121.67 | 121.83 | 1.09M | -1.03% |
| 2026-09-29 | 121.77 | 125.00 | 121.66 | 123.10 | 1.10M | +0.61% |
| 2026-09-28 | 122.99 | 122.99 | 121.11 | 122.35 | 961K | -1.02% |
| 2026-09-25 | 122.84 | 124.96 | 122.27 | 123.61 | 940K | +0.21% |
| 2026-09-24 | 124.54 | 125.60 | 123.33 | 123.35 | 1.15M | -1.07% |
| 2026-09-23 | 123.91 | 126.19 | 122.99 | 124.69 | 1.56M | +1.12% |
| 2026-09-22 | 129.25 | 129.25 | 122.79 | 123.31 | 1.08M | -3.84% |
| 2026-09-21 | 127.79 | 129.16 | 126.94 | 128.23 | 1.12M | +0.42% |
| 2026-09-18 | 130.50 | 130.84 | 127.25 | 127.69 | 3.28M | -2.50% |
| 2026-09-17 | 130.93 | 131.64 | 129.81 | 130.96 | 1.00M | +1.24% |
| 2026-09-16 | 128.44 | 131.02 | 128.00 | 129.35 | 1.72M | +0.09% |
| 2026-09-15 | 130.49 | 133.93 | 127.58 | 129.24 | 1.05M | -2.70% |
| 2026-09-14 | 130.43 | 133.91 | 129.14 | 132.83 | 1.20M | +3.08% |
| 2026-09-11 | 129.75 | 129.83 | 126.76 | 128.86 | 1.23M | -0.53% |
| 2026-09-10 | 128.61 | 130.79 | 128.07 | 129.55 | 1.11M | +1.10% |
| 2026-09-09 | 129.49 | 130.67 | 128.07 | 128.14 | 1.18M | -0.85% |
| 2026-09-08 | 131.05 | 132.98 | 128.41 | 129.24 | 1.59M | -2.86% |
| 2026-09-04 | 131.48 | 134.58 | 131.00 | 133.05 | 1.08M | +0.52% |
| 2026-09-03 | 134.48 | 136.89 | 131.13 | 132.36 | 1.32M | -1.06% |
| 2026-09-02 | 138.24 | 138.50 | 133.22 | 133.78 | 1.02M | -3.88% |
| 2026-09-01 | 140.49 | 142.48 | 138.08 | 139.18 | 1.20M | -0.73% |
| 2026-08-31 | 140.59 | 142.44 | 139.47 | 140.21 | 1.42M | -0.32% |
| 2026-08-28 | 140.45 | 141.62 | 138.73 | 140.66 | 950K | +0.57% |
LDOS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -31.9% over the past year, below its 5-year annualized CAGR of +6.7%. 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 $205.00. Current 1-year return of -31.9% 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.