Leidos Holdings, Inc. (LDOS) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
LDOS Historical Performance
Short-Term Returns
LDOS Stock Price Trajectory (2011–2026)
As of May 8, 2026, Leidos Holdings, Inc. (LDOS) trades at $131.22, representing a -15.2% return over the past year. The stock has delivered a +33.4% total return over five years (+4.8% 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 -36.2%, currently trading 27% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers SAIC (-22.1% 1Y), BAH (-37.6% 1Y), and CACI (+3.3% 1Y), LDOS has underperformed the peer group average. Compare LDOS vs SAIC →
LDOS Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 150.72 | 150.72 | 146.45 | 147.60 | 1.05M | -2.06% |
| 2026-04-22 | 154.21 | 154.62 | 149.98 | 150.71 | 876K | -1.63% |
| 2026-04-21 | 153.84 | 156.20 | 152.83 | 153.20 | 682K | -1.05% |
| 2026-04-20 | 156.19 | 156.76 | 153.83 | 154.82 | 541K | -0.23% |
| 2026-04-17 | 156.76 | 157.72 | 154.05 | 155.17 | 960K | -0.83% |
| 2026-04-16 | 159.73 | 160.79 | 155.92 | 156.47 | 719K | -1.62% |
| 2026-04-15 | 156.54 | 159.69 | 156.10 | 159.04 | 763K | +1.84% |
| 2026-04-14 | 157.50 | 158.39 | 156.03 | 156.17 | 822K | -0.90% |
| 2026-04-13 | 154.45 | 157.94 | 153.73 | 157.59 | 763K | +3.08% |
| 2026-04-10 | 155.64 | 156.81 | 151.11 | 152.88 | 745K | -1.77% |
| 2026-04-09 | 160.13 | 160.13 | 155.58 | 155.63 | 618K | -3.12% |
| 2026-04-08 | 158.06 | 162.00 | 157.69 | 160.64 | 762K | +1.11% |
| 2026-04-07 | 159.21 | 160.38 | 157.78 | 158.87 | 614K | -0.38% |
| 2026-04-06 | 158.40 | 159.99 | 157.80 | 159.47 | 631K | +0.41% |
| 2026-04-02 | 154.18 | 159.26 | 154.08 | 158.82 | 535K | +1.80% |
| 2026-04-01 | 154.48 | 157.35 | 154.48 | 156.01 | 773K | +0.32% |
| 2026-03-31 | 156.02 | 158.49 | 154.38 | 155.52 | 996K | +0.86% |
| 2026-03-30 | 156.56 | 157.40 | 152.73 | 154.19 | 975K | -0.86% |
| 2026-03-27 | 157.22 | 157.50 | 154.97 | 155.53 | 651K | -1.30% |
| 2026-03-26 | 158.05 | 159.87 | 156.85 | 157.58 | 588K | -0.82% |
Full LDOS Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See LDOS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs LDOS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare LDOS vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonLDOS — Frequently Asked Questions
Quick answers to the most common questions about buying LDOS stock.
How has LDOS stock performed recently?
LDOS declined -15.2% over the past year, below its 5-year annualized CAGR of +4.8%. 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 -15.2% 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 2011-2026, downloadable in CSV format.