Leidos Holdings, Inc. (LDOS) stock
LDOSNYSEServices-Computer Integrated Systems DesignFiscal year ends January 1
Financials through Q2 FY2026, quarter ended Jul 3, 2026Last filing: 10-Q on Aug 4, 2026Score 20/3034% below fair value
$142.98+1.96 (+1.39%)
Close on Oct 30, 2026Market cap $17.94BP/E 13.4Yield 1.14%
Price history
Leidos share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$142.98
+1.39% on the day
52-week range
$98.86 – $205.77
-30.5% from the high
Change over 52 weeks
-25.1%
From $190.92 on Oct 30, 2025
Average volume
1.34M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $143.44 | $145.14 | $141.16 | $142.98 | +1.39% | 952,323 |
| Oct 29, 2026 | $141.57 | $143.25 | $140.33 | $141.02 | +1.02% | 708,985 |
| Oct 28, 2026 | $138.24 | $140.73 | $137.16 | $139.60 | -0.03% | 903,041 |
| Oct 27, 2026 | $138.44 | $139.79 | $137.51 | $139.64 | -0.16% | 659,247 |
| Oct 26, 2026 | $137.02 | $141.37 | $137.02 | $139.86 | +2.78% | 807,513 |
| Oct 23, 2026 | $133.32 | $136.90 | $132.40 | $136.08 | +1.00% | 1,036,578 |
| Oct 22, 2026 | $130.54 | $134.92 | $130.38 | $134.73 | +4.26% | 968,389 |
| Oct 21, 2026 | $128.14 | $129.45 | $127.48 | $129.23 | +1.23% | 544,889 |
| Oct 20, 2026 | $126.62 | $128.50 | $126.24 | $127.66 | +1.28% | 1,044,765 |
| Oct 19, 2026 | $123.97 | $126.71 | $123.69 | $126.05 | +0.96% | 674,113 |
| Oct 16, 2026 | $125.05 | $126.25 | $123.49 | $124.85 | +0.69% | 1,247,040 |
| Oct 15, 2026 | $122.38 | $124.11 | $122.36 | $124.00 | +2.83% | 820,952 |
| Oct 14, 2026 | $119.50 | $121.15 | $117.84 | $120.59 | +0.74% | 893,826 |
| Oct 13, 2026 | $121.46 | $122.08 | $119.32 | $119.70 | -1.56% | 1,074,547 |
| Oct 12, 2026 | $122.45 | $123.15 | $120.67 | $121.60 | -0.07% | 643,891 |
| Oct 9, 2026 | $119.20 | $122.42 | $118.41 | $121.68 | +2.06% | 952,199 |
| Oct 8, 2026 | $112.45 | $119.48 | $112.10 | $119.22 | +4.99% | 1,673,262 |
| Oct 7, 2026 | $115.95 | $116.61 | $112.07 | $113.55 | -2.69% | 1,613,013 |
| Oct 6, 2026 | $118.02 | $118.77 | $115.80 | $116.69 | -2.31% | 1,201,535 |
| Oct 5, 2026 | $117.50 | $120.20 | $116.51 | $119.45 | +1.45% | 1,670,391 |
| Oct 2, 2026 | $121.94 | $121.94 | $117.68 | $117.74 | -3.47% | 892,514 |
| Oct 1, 2026 | $124.01 | $125.40 | $121.95 | $121.97 | +0.11% | 1,081,134 |
| Sep 30, 2026 | $123.08 | $123.90 | $121.67 | $121.83 | -1.03% | 1,090,018 |
| Sep 29, 2026 | $121.77 | $125.00 | $121.66 | $123.10 | +0.61% | 1,102,509 |
| Sep 28, 2026 | $122.99 | $122.99 | $121.11 | $122.35 | -1.02% | 961,268 |
| Sep 25, 2026 | $122.84 | $124.96 | $122.27 | $123.61 | +0.21% | 939,948 |
| Sep 24, 2026 | $124.54 | $125.60 | $123.33 | $123.35 | -1.07% | 1,149,819 |
| Sep 23, 2026 | $123.91 | $126.19 | $122.99 | $124.69 | +1.12% | 1,555,044 |
| Sep 22, 2026 | $129.25 | $129.25 | $122.79 | $123.31 | -3.84% | 1,079,320 |
| Sep 21, 2026 | $127.79 | $129.16 | $126.94 | $128.23 | +0.42% | 1,121,714 |
| Sep 18, 2026 | $130.50 | $130.84 | $127.25 | $127.69 | -2.50% | 3,279,121 |
| Sep 17, 2026 | $130.93 | $131.64 | $129.81 | $130.96 | +1.24% | 1,000,036 |
| Sep 16, 2026 | $128.44 | $131.02 | $128.00 | $129.35 | +0.09% | 1,720,146 |
| Sep 15, 2026 | $130.49 | $133.93 | $127.58 | $129.24 | -2.70% | 1,048,788 |
| Sep 14, 2026 | $130.43 | $133.91 | $129.14 | $132.83 | +3.08% | 1,196,143 |
| Sep 11, 2026 | $129.75 | $129.83 | $126.76 | $128.86 | -0.53% | 1,227,427 |
| Sep 10, 2026 | $128.61 | $130.79 | $128.07 | $129.55 | +1.10% | 1,111,867 |
| Sep 9, 2026 | $129.49 | $130.67 | $128.07 | $128.14 | -0.85% | 1,184,070 |
| Sep 8, 2026 | $131.05 | $132.98 | $128.41 | $129.24 | -2.86% | 1,594,934 |
| Sep 4, 2026 | $131.48 | $134.58 | $131.00 | $133.05 | +0.52% | 1,078,777 |
| Sep 3, 2026 | $134.48 | $136.89 | $131.13 | $132.36 | -1.06% | 1,320,898 |
| Sep 2, 2026 | $138.24 | $138.50 | $133.22 | $133.78 | -3.88% | 1,022,752 |
| Sep 1, 2026 | $140.49 | $142.48 | $138.08 | $139.18 | -0.73% | 1,199,052 |
| Aug 31, 2026 | $140.59 | $142.44 | $139.47 | $140.21 | -0.32% | 1,422,653 |
| Aug 28, 2026 | $140.45 | $141.62 | $138.73 | $140.66 | +0.57% | 950,282 |
| Aug 27, 2026 | $137.83 | $140.58 | $137.07 | $139.86 | +1.77% | 880,533 |
| Aug 26, 2026 | $134.32 | $138.06 | $134.27 | $137.43 | +2.15% | 944,752 |
| Aug 25, 2026 | $137.68 | $137.93 | $134.44 | $134.54 | -2.81% | 1,249,014 |
| Aug 24, 2026 | $140.91 | $141.12 | $137.95 | $138.43 | -2.09% | 737,194 |
| Aug 21, 2026 | $142.12 | $143.60 | $140.02 | $141.39 | +0.01% | 954,953 |
| Aug 20, 2026 | $145.23 | $146.29 | $140.10 | $141.37 | -3.38% | 1,160,712 |
| Aug 19, 2026 | $143.56 | $147.33 | $142.52 | $146.31 | +1.97% | 1,171,479 |
| Aug 18, 2026 | $143.40 | $145.37 | $142.52 | $143.48 | +0.86% | 1,232,339 |
| Aug 17, 2026 | $143.18 | $143.58 | $141.52 | $142.25 | -1.10% | 1,096,506 |
| Aug 14, 2026 | $143.00 | $144.35 | $141.19 | $143.83 | +0.86% | 1,392,797 |
| Aug 13, 2026 | $140.25 | $143.19 | $139.71 | $142.61 | +1.59% | 1,660,383 |
| Aug 12, 2026 | $138.30 | $140.49 | $138.08 | $140.38 | -0.36% | 1,708,108 |
| Aug 11, 2026 | $137.88 | $143.16 | $137.35 | $140.89 | +1.29% | 1,889,034 |
| Aug 10, 2026 | $137.33 | $141.00 | $136.79 | $139.10 | +1.11% | 1,884,816 |
| Aug 7, 2026 | $133.23 | $137.75 | $132.71 | $137.57 | +1.71% | 1,955,361 |
| Aug 6, 2026 | $129.63 | $135.50 | $128.05 | $135.26 | +6.63% | 2,007,483 |
| Aug 5, 2026 | $129.64 | $132.02 | $126.67 | $126.85 | -2.87% | 2,478,944 |
| Aug 4, 2026 | $124.96 | $132.07 | $124.96 | $130.60 | +10.01% | 2,832,065 |
| Aug 3, 2026 | $117.69 | $119.47 | $116.84 | $118.72 | +2.70% | 1,838,063 |
| Jul 31, 2026 | $111.14 | $115.74 | $111.00 | $115.60 | +2.84% | 1,180,773 |
| Jul 30, 2026 | $112.75 | $113.15 | $110.28 | $112.41 | -1.71% | 1,154,505 |
| Jul 29, 2026 | $117.75 | $117.82 | $113.98 | $114.37 | -3.37% | 1,421,354 |
| Jul 28, 2026 | $116.16 | $119.18 | $116.14 | $118.36 | +2.97% | 1,498,243 |
| Jul 27, 2026 | $112.35 | $115.56 | $112.06 | $114.95 | +2.51% | 1,394,116 |
| Jul 24, 2026 | $112.01 | $115.82 | $111.50 | $112.14 | +1.64% | 1,190,630 |
| Jul 23, 2026 | $107.68 | $111.30 | $107.25 | $110.33 | +2.86% | 1,218,192 |
| Jul 22, 2026 | $106.49 | $107.54 | $105.76 | $107.26 | +2.23% | 1,001,517 |
| Jul 21, 2026 | $104.60 | $106.12 | $103.90 | $104.92 | -1.96% | 1,538,122 |
| Jul 20, 2026 | $106.19 | $107.64 | $105.01 | $107.02 | +0.51% | 1,731,337 |
| Jul 17, 2026 | $108.68 | $110.91 | $105.75 | $106.48 | -1.67% | 2,094,453 |
| Jul 16, 2026 | $108.80 | $109.66 | $107.27 | $108.29 | +0.07% | 1,574,568 |
| Jul 15, 2026 | $107.00 | $110.00 | $107.00 | $108.21 | +1.55% | 1,238,365 |
| Jul 14, 2026 | $104.02 | $108.06 | $104.01 | $106.56 | -0.02% | 1,059,310 |
| Jul 13, 2026 | $108.41 | $108.64 | $105.21 | $106.58 | -0.41% | 1,238,763 |
| Jul 10, 2026 | $108.94 | $109.00 | $105.29 | $107.02 | +0.38% | 1,068,299 |
| Jul 9, 2026 | $105.53 | $107.20 | $104.29 | $106.62 | -0.52% | 1,676,334 |
| Jul 8, 2026 | $107.13 | $108.14 | $106.36 | $107.18 | -1.28% | 969,397 |
| Jul 7, 2026 | $109.97 | $111.00 | $107.33 | $108.57 | -0.14% | 1,376,128 |
| Jul 6, 2026 | $108.50 | $109.97 | $107.04 | $108.72 | -0.11% | 1,844,136 |
| Jul 2, 2026 | $104.88 | $108.90 | $104.52 | $108.84 | +5.60% | 2,315,747 |
| Jul 1, 2026 | $103.89 | $105.81 | $103.05 | $103.07 | +0.10% | 1,645,311 |
| Jun 30, 2026 | $100.00 | $104.25 | $98.86 | $102.97 | +2.52% | 1,988,135 |
| Jun 29, 2026 | $102.30 | $103.67 | $99.63 | $100.44 | -1.30% | 2,650,086 |
| Jun 26, 2026 | $99.75 | $102.54 | $99.53 | $101.76 | +1.76% | 2,474,017 |
| Jun 25, 2026 | $103.71 | $105.39 | $99.65 | $100.00 | -4.14% | 1,602,699 |
| Jun 24, 2026 | $106.05 | $107.07 | $103.50 | $104.32 | -1.69% | 1,426,855 |
| Jun 23, 2026 | $106.55 | $106.86 | $104.25 | $106.11 | +1.21% | 1,754,662 |
| Jun 22, 2026 | $105.31 | $105.67 | $101.09 | $104.84 | -2.13% | 3,058,474 |
| Jun 18, 2026 | $109.02 | $109.50 | $106.08 | $107.12 | -1.43% | 6,872,610 |
| Jun 17, 2026 | $110.43 | $111.83 | $108.00 | $108.67 | -4.32% | 2,530,748 |
| Jun 16, 2026 | $114.02 | $116.13 | $113.51 | $113.58 | -0.89% | 1,863,181 |
| Jun 15, 2026 | $121.16 | $121.91 | $113.28 | $114.60 | -6.19% | 2,581,668 |
| Jun 12, 2026 | $123.00 | $124.50 | $121.45 | $122.16 | +0.07% | 1,199,172 |
| Jun 11, 2026 | $121.61 | $123.81 | $121.34 | $122.08 | +0.32% | 746,094 |
| Jun 10, 2026 | $123.52 | $124.60 | $121.44 | $121.69 | -1.48% | 1,285,520 |
| Jun 9, 2026 | $122.50 | $124.55 | $121.88 | $123.52 | +0.59% | 896,938 |
| Jun 8, 2026 | $123.44 | $125.00 | $122.15 | $122.80 | -1.31% | 1,028,697 |
| Jun 5, 2026 | $126.06 | $127.20 | $124.02 | $124.43 | -0.11% | 1,258,733 |
| Jun 4, 2026 | $126.64 | $128.23 | $124.06 | $124.57 | +0.18% | 1,092,629 |
| Jun 3, 2026 | $123.56 | $125.94 | $121.85 | $124.35 | -1.95% | 1,245,413 |
| Jun 2, 2026 | $126.00 | $127.66 | $123.25 | $126.82 | -0.70% | 1,506,814 |
| Jun 1, 2026 | $129.10 | $131.14 | $127.69 | $127.72 | -0.06% | 1,290,103 |
| May 29, 2026 | $131.40 | $132.23 | $127.00 | $127.80 | -2.88% | 2,607,436 |
| May 28, 2026 | $130.00 | $134.47 | $129.65 | $131.59 | +0.74% | 1,410,423 |
| May 27, 2026 | $128.00 | $132.57 | $127.52 | $130.62 | +1.95% | 1,454,037 |
| May 26, 2026 | $125.47 | $128.38 | $124.00 | $128.12 | +1.67% | 1,223,313 |
| May 22, 2026 | $123.39 | $126.98 | $123.00 | $126.01 | +2.41% | 775,061 |
| May 21, 2026 | $123.36 | $124.17 | $121.20 | $123.04 | -1.09% | 847,659 |
| May 20, 2026 | $125.09 | $125.12 | $122.38 | $124.39 | -1.25% | 1,115,544 |
| May 19, 2026 | $125.06 | $127.44 | $124.02 | $125.96 | +0.90% | 907,548 |
| May 18, 2026 | $123.34 | $125.93 | $122.64 | $124.84 | +0.93% | 1,285,306 |
| May 15, 2026 | $126.42 | $127.71 | $122.75 | $123.69 | -1.48% | 1,242,775 |
| May 14, 2026 | $124.54 | $126.69 | $123.52 | $125.55 | +1.11% | 989,751 |
| May 13, 2026 | $126.62 | $127.74 | $121.53 | $124.17 | -3.29% | 1,589,573 |
| May 12, 2026 | $128.96 | $130.95 | $126.60 | $128.39 | +0.56% | 2,307,579 |
| May 11, 2026 | $128.68 | $129.99 | $125.34 | $127.68 | -1.87% | 1,890,279 |
| May 8, 2026 | $131.12 | $131.12 | $127.87 | $130.11 | -0.88% | 1,515,839 |
| May 7, 2026 | $133.84 | $135.50 | $130.00 | $131.26 | -2.70% | 1,447,320 |
| May 6, 2026 | $135.90 | $136.53 | $129.36 | $134.90 | -1.67% | 2,230,508 |
| May 5, 2026 | $152.35 | $153.90 | $137.11 | $137.19 | -7.81% | 2,252,443 |
| May 4, 2026 | $148.75 | $152.37 | $148.49 | $148.81 | -0.28% | 2,071,844 |
| May 1, 2026 | $150.00 | $150.80 | $148.56 | $149.23 | +0.01% | 1,163,490 |
| Apr 30, 2026 | $145.49 | $149.56 | $144.91 | $149.22 | +2.27% | 853,662 |
| Apr 29, 2026 | $146.16 | $147.29 | $144.90 | $145.91 | -0.16% | 785,794 |
| Apr 28, 2026 | $145.88 | $147.18 | $143.05 | $146.15 | +1.32% | 870,009 |
| Apr 27, 2026 | $146.47 | $147.86 | $143.39 | $144.24 | -1.25% | 627,520 |
| Apr 24, 2026 | $146.75 | $146.80 | $144.18 | $146.06 | -1.04% | 798,117 |
| Apr 23, 2026 | $150.72 | $150.72 | $146.45 | $147.60 | -2.06% | 1,047,032 |
| Apr 22, 2026 | $154.21 | $154.62 | $149.98 | $150.71 | -1.63% | 877,538 |
| Apr 21, 2026 | $153.84 | $156.21 | $152.83 | $153.20 | -1.05% | 700,890 |
| Apr 20, 2026 | $155.73 | $157.00 | $153.83 | $154.82 | -0.23% | 609,684 |
| Apr 17, 2026 | $156.76 | $157.73 | $154.05 | $155.17 | -0.83% | 1,043,616 |
| Apr 16, 2026 | $159.73 | $160.79 | $155.96 | $156.47 | -1.62% | 767,239 |
| Apr 15, 2026 | $156.54 | $159.69 | $156.10 | $159.04 | +1.84% | 814,787 |
| Apr 14, 2026 | $157.93 | $158.39 | $156.04 | $156.17 | -0.90% | 862,900 |
| Apr 13, 2026 | $155.19 | $157.94 | $153.60 | $157.59 | +3.08% | 1,220,619 |
| Apr 10, 2026 | $155.17 | $156.81 | $151.11 | $152.88 | -1.77% | 805,450 |
| Apr 9, 2026 | $160.13 | $160.14 | $155.58 | $155.63 | -3.12% | 645,269 |
| Apr 8, 2026 | $158.06 | $162.00 | $157.69 | $160.64 | +1.11% | 789,493 |
| Apr 7, 2026 | $159.21 | $160.38 | $157.78 | $158.87 | -0.38% | 635,122 |
| Apr 6, 2026 | $158.52 | $159.99 | $157.80 | $159.47 | +0.41% | 646,843 |
| Apr 2, 2026 | $155.19 | $159.26 | $154.08 | $158.82 | +1.80% | 688,971 |
| Apr 1, 2026 | $154.48 | $157.35 | $154.48 | $156.01 | +0.32% | 852,870 |
| Mar 31, 2026 | $156.02 | $158.49 | $154.38 | $155.52 | +0.86% | 997,761 |
| Mar 30, 2026 | $157.10 | $157.40 | $152.74 | $154.19 | -0.86% | 1,023,003 |
| Mar 27, 2026 | $157.50 | $157.50 | $154.97 | $155.53 | -1.30% | 675,360 |
| Mar 26, 2026 | $158.05 | $159.87 | $156.85 | $157.58 | -0.82% | 611,291 |
| Mar 25, 2026 | $160.00 | $161.01 | $156.82 | $158.88 | -0.07% | 714,339 |
| Mar 24, 2026 | $161.13 | $163.27 | $157.25 | $158.99 | -2.18% | 1,158,442 |
| Mar 23, 2026 | $166.44 | $167.98 | $162.51 | $162.54 | -2.01% | 1,290,366 |
| Mar 20, 2026 | $164.70 | $166.82 | $164.70 | $165.87 | -0.05% | 4,464,747 |
| Mar 19, 2026 | $165.93 | $167.12 | $165.00 | $165.95 | -0.48% | 989,384 |
| Mar 18, 2026 | $168.79 | $170.29 | $166.64 | $166.75 | -1.32% | 948,038 |
| Mar 17, 2026 | $168.31 | $170.60 | $166.40 | $168.98 | +0.91% | 1,058,312 |
| Mar 16, 2026 | $172.52 | $172.78 | $166.31 | $167.45 | -3.69% | 1,342,669 |
| Mar 13, 2026 | $174.98 | $175.40 | $172.47 | $173.86 | +0.03% | 791,643 |
| Mar 12, 2026 | $173.31 | $175.68 | $172.16 | $173.81 | +0.25% | 1,152,801 |
| Mar 11, 2026 | $171.90 | $175.82 | $170.52 | $173.37 | +0.50% | 933,300 |
| Mar 10, 2026 | $177.94 | $177.94 | $170.03 | $172.51 | -3.92% | 1,313,544 |
| Mar 9, 2026 | $177.18 | $180.01 | $174.03 | $179.54 | +0.93% | 926,761 |
| Mar 6, 2026 | $175.65 | $179.13 | $174.26 | $177.89 | +1.27% | 978,415 |
| Mar 5, 2026 | $175.48 | $176.89 | $173.23 | $175.66 | -0.59% | 1,046,657 |
| Mar 4, 2026 | $180.65 | $181.00 | $176.52 | $176.70 | -2.19% | 1,290,954 |
| Mar 3, 2026 | $177.17 | $181.13 | $176.09 | $180.65 | +0.70% | 1,810,179 |
| Mar 2, 2026 | $177.00 | $179.54 | $174.75 | $179.40 | +2.46% | 1,579,762 |
| Feb 27, 2026 | $174.77 | $177.00 | $173.62 | $175.10 | -0.43% | 1,549,370 |
| Feb 26, 2026 | $172.01 | $176.49 | $170.71 | $175.86 | +3.51% | 1,375,904 |
| Feb 25, 2026 | $174.97 | $175.44 | $168.15 | $169.89 | -2.43% | 1,483,357 |
| Feb 24, 2026 | $171.94 | $174.80 | $171.50 | $174.13 | +1.24% | 1,512,087 |
| Feb 23, 2026 | $172.18 | $174.00 | $170.60 | $172.00 | -0.86% | 1,113,342 |
| Feb 20, 2026 | $175.03 | $175.22 | $171.55 | $173.50 | -1.57% | 936,736 |
| Feb 19, 2026 | $170.70 | $177.42 | $170.05 | $176.27 | +2.76% | 1,365,603 |
| Feb 18, 2026 | $163.44 | $172.02 | $161.05 | $171.53 | +6.19% | 2,092,272 |
| Feb 17, 2026 | $178.27 | $179.20 | $161.53 | $161.53 | -8.38% | 2,595,908 |
| Feb 13, 2026 | $172.34 | $176.65 | $171.64 | $176.30 | +2.83% | 1,258,563 |
| Feb 12, 2026 | $175.22 | $179.47 | $169.18 | $171.44 | -0.90% | 1,477,378 |
| Feb 11, 2026 | $194.72 | $196.00 | $172.45 | $173.00 | -11.15% | 1,526,539 |
| Feb 10, 2026 | $194.57 | $195.34 | $191.22 | $194.72 | +0.07% | 764,111 |
| Feb 9, 2026 | $194.32 | $195.94 | $193.22 | $194.58 | +0.82% | 659,789 |
| Feb 6, 2026 | $187.66 | $194.28 | $186.38 | $192.99 | +3.71% | 736,168 |
| Feb 5, 2026 | $187.95 | $190.87 | $185.36 | $186.08 | -1.25% | 1,019,631 |
| Feb 4, 2026 | $189.28 | $191.00 | $186.82 | $188.44 | -0.71% | 877,116 |
| Feb 3, 2026 | $187.97 | $190.45 | $185.83 | $189.79 | +0.93% | 868,035 |
| Feb 2, 2026 | $187.54 | $188.63 | $185.85 | $188.04 | -0.13% | 697,883 |
| Jan 30, 2026 | $185.67 | $188.39 | $184.69 | $188.28 | +0.58% | 946,327 |
| Jan 29, 2026 | $188.46 | $190.41 | $185.69 | $187.19 | -0.31% | 585,751 |
| Jan 28, 2026 | $185.85 | $188.21 | $184.00 | $187.77 | +0.33% | 599,002 |
| Jan 27, 2026 | $188.69 | $189.30 | $186.43 | $187.15 | -1.24% | 804,941 |
| Jan 26, 2026 | $193.00 | $193.00 | $185.90 | $189.50 | -0.90% | 844,690 |
| Jan 23, 2026 | $194.99 | $198.00 | $190.18 | $191.23 | -1.15% | 659,454 |
| Jan 22, 2026 | $192.70 | $196.06 | $189.67 | $193.45 | +0.69% | 860,884 |
| Jan 21, 2026 | $191.36 | $193.61 | $189.24 | $192.12 | +0.63% | 920,768 |
| Jan 20, 2026 | $193.49 | $195.52 | $190.80 | $190.92 | -1.94% | 766,361 |
| Jan 16, 2026 | $192.22 | $194.73 | $190.81 | $194.70 | +0.69% | 889,006 |
| Jan 15, 2026 | $190.39 | $193.51 | $189.00 | $193.36 | +1.33% | 1,095,730 |
| Jan 14, 2026 | $196.04 | $197.15 | $188.26 | $190.82 | -2.62% | 1,319,147 |
| Jan 13, 2026 | $196.77 | $199.09 | $195.06 | $195.96 | +0.18% | 974,741 |
| Jan 12, 2026 | $198.80 | $200.66 | $194.90 | $195.60 | -1.38% | 965,510 |
| Jan 9, 2026 | $193.68 | $201.00 | $193.65 | $198.34 | +1.60% | 994,904 |
| Jan 8, 2026 | $198.00 | $205.00 | $187.76 | $195.22 | -0.71% | 1,765,441 |
| Jan 7, 2026 | $198.88 | $202.23 | $195.98 | $196.61 | -0.45% | 1,148,312 |
| Jan 6, 2026 | $195.20 | $197.93 | $194.65 | $197.50 | +1.03% | 747,440 |
| Jan 5, 2026 | $185.23 | $196.40 | $184.00 | $195.49 | +6.55% | 1,197,583 |
| Jan 2, 2026 | $179.60 | $183.78 | $178.81 | $183.47 | +1.70% | 654,376 |
| Dec 31, 2025 | $182.53 | $183.06 | $180.32 | $180.40 | -1.61% | 649,311 |
| Dec 30, 2025 | $185.04 | $185.66 | $182.46 | $183.35 | -1.15% | 658,260 |
| Dec 29, 2025 | $185.82 | $186.86 | $184.20 | $185.49 | -0.20% | 314,888 |
| Dec 26, 2025 | $187.11 | $187.42 | $185.30 | $185.86 | -0.41% | 277,974 |
| Dec 24, 2025 | $186.32 | $187.50 | $185.61 | $186.63 | +0.17% | 272,699 |
| Dec 23, 2025 | $185.98 | $187.35 | $184.64 | $186.32 | +0.15% | 553,791 |
| Dec 22, 2025 | $185.19 | $187.38 | $184.14 | $186.04 | +0.74% | 700,435 |
| Dec 19, 2025 | $181.29 | $184.78 | $180.29 | $184.68 | +1.93% | 2,420,904 |
| Dec 18, 2025 | $182.22 | $183.57 | $180.63 | $181.19 | -0.09% | 886,829 |
| Dec 17, 2025 | $181.06 | $183.61 | $180.00 | $181.36 | -0.44% | 852,480 |
| Dec 16, 2025 | $185.86 | $186.50 | $180.74 | $182.16 | -2.04% | 882,166 |
| Dec 15, 2025 | $188.36 | $189.73 | $184.88 | $185.95 | -1.99% | 955,041 |
| Dec 12, 2025 | $190.53 | $191.53 | $187.11 | $189.73 | -0.42% | 1,152,346 |
| Dec 11, 2025 | $189.05 | $191.54 | $187.40 | $190.53 | +1.18% | 659,900 |
| Dec 10, 2025 | $184.16 | $189.41 | $184.01 | $188.31 | +1.82% | 770,133 |
| Dec 9, 2025 | $185.61 | $186.98 | $184.68 | $184.95 | -0.36% | 872,955 |
| Dec 8, 2025 | $187.33 | $187.33 | $184.42 | $185.62 | -0.64% | 887,595 |
| Dec 5, 2025 | $191.62 | $191.62 | $183.91 | $186.82 | -2.91% | 917,394 |
| Dec 4, 2025 | $189.04 | $196.56 | $189.04 | $192.42 | +2.11% | 782,926 |
| Dec 3, 2025 | $187.84 | $189.08 | $186.80 | $188.44 | +0.73% | 585,334 |
| Dec 2, 2025 | $189.11 | $189.98 | $186.27 | $187.07 | -0.72% | 764,872 |
| Dec 1, 2025 | $190.46 | $191.73 | $188.33 | $188.42 | -1.40% | 769,947 |
| Nov 28, 2025 | $190.85 | $191.67 | $190.30 | $191.10 | +0.39% | 379,578 |
| Nov 26, 2025 | $191.80 | $192.92 | $190.19 | $190.36 | -0.60% | 760,927 |
| Nov 25, 2025 | $187.90 | $192.13 | $187.48 | $191.50 | +2.51% | 872,794 |
| Nov 24, 2025 | $185.81 | $187.75 | $183.85 | $186.81 | +0.17% | 1,267,361 |
| Nov 21, 2025 | $186.31 | $189.54 | $185.55 | $186.49 | +0.45% | 1,026,058 |
| Nov 20, 2025 | $191.25 | $193.00 | $185.36 | $185.66 | -1.86% | 808,746 |
| Nov 19, 2025 | $188.74 | $190.14 | $187.22 | $189.18 | +0.04% | 649,782 |
| Nov 18, 2025 | $188.98 | $190.94 | $187.54 | $189.11 | +0.17% | 677,698 |
| Nov 17, 2025 | $191.05 | $191.65 | $188.24 | $188.79 | -1.37% | 596,955 |
| Nov 14, 2025 | $191.10 | $191.72 | $188.94 | $191.41 | +0.05% | 823,402 |
| Nov 13, 2025 | $193.88 | $195.39 | $190.67 | $191.32 | -0.88% | 790,145 |
| Nov 12, 2025 | $197.50 | $199.55 | $192.74 | $193.02 | -2.64% | 876,220 |
| Nov 11, 2025 | $196.49 | $200.46 | $195.51 | $198.25 | +0.70% | 591,881 |
| Nov 10, 2025 | $197.32 | $198.09 | $194.24 | $196.87 | -0.06% | 570,341 |
| Nov 7, 2025 | $195.13 | $198.00 | $193.05 | $196.98 | +1.14% | 605,676 |
| Nov 6, 2025 | $195.07 | $197.78 | $193.25 | $194.76 | -0.16% | 684,012 |
| Nov 5, 2025 | $199.98 | $202.00 | $194.75 | $195.07 | -2.25% | 1,018,602 |
| Nov 4, 2025 | $189.65 | $205.77 | $188.10 | $199.55 | +3.37% | 1,509,540 |
| Nov 3, 2025 | $189.94 | $194.12 | $188.25 | $193.05 | +1.35% | 1,639,456 |
| Oct 31, 2025 | $191.01 | $192.80 | $189.12 | $190.47 | -0.24% | 749,197 |
| Oct 30, 2025 | $188.57 | $192.24 | $188.08 | $190.92 | +1.47% | 835,569 |
| Oct 29, 2025 | $187.01 | $190.71 | $186.10 | $188.16 | +0.19% | 531,497 |
| Oct 28, 2025 | $189.11 | $189.77 | $186.97 | $187.81 | -0.69% | 581,231 |
| Oct 27, 2025 | $189.96 | $190.02 | $188.23 | $189.11 | -0.45% | 583,128 |
| Oct 24, 2025 | $191.32 | $191.32 | $183.76 | $189.96 | -0.75% | 779,704 |
| Oct 23, 2025 | $189.07 | $193.23 | $188.63 | $191.39 | +1.55% | 813,639 |
| Oct 22, 2025 | $192.62 | $193.40 | $188.00 | $188.47 | -2.43% | 832,051 |
| Oct 21, 2025 | $190.81 | $193.72 | $190.50 | $193.16 | +1.40% | 855,621 |
| Oct 20, 2025 | $186.28 | $191.29 | $185.10 | $190.49 | – | 536,689 |
Seasonality
LDOS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.1% | 1.5% | -0.3% | 3.8% | -1.4% | -1.6% | 5.3% | 4.4% | -2.2% | 5.1% | 2.2% | -2.2% |
| Months up | 7 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 3 of 10 | 9 of 10 | 7 of 10 | 3 of 10 | 8 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 4.4% | -7.0% | -11.0% | -4.1% | -14.4% | -19.1% | 12.3% | 21.3% | -12.8% | 17.4% | ||
| 2025 | -1.4% | -8.5% | 4.1% | 9.1% | 0.9% | 6.5% | 1.2% | 13.3% | 4.7% | 0.8% | 0.3% | -5.4% |
| 2024 | 2.1% | 15.7% | 2.8% | 7.0% | 4.9% | -0.5% | -1.0% | 9.8% | 3.1% | 12.4% | -9.7% | -12.7% |
| 2023 | -6.0% | -1.8% | -4.8% | 1.3% | -16.3% | 13.8% | 5.7% | 4.3% | -5.1% | 7.6% | 8.3% | 1.2% |
| 2022 | 0.6% | 13.9% | 6.4% | -4.2% | 1.0% | -3.3% | 6.2% | -11.2% | -7.6% | 16.1% | 7.6% | -3.5% |
| 2021 | 0.9% | -16.6% | 9.2% | 5.2% | 1.5% | -1.3% | 5.3% | -7.8% | -1.7% | 4.0% | -12.1% | 1.5% |
| 2020 | 2.6% | 2.2% | -10.4% | 7.8% | 6.6% | -10.7% | 1.6% | -4.9% | -1.1% | -6.9% | 21.3% | 4.7% |
| 2019 | 10.0% | 11.4% | -0.3% | 14.7% | 2.5% | 6.4% | 2.8% | 6.4% | -1.3% | 0.4% | 5.3% | 8.2% |
| 2018 | 3.1% | -4.9% | 3.8% | -1.8% | -6.5% | -1.3% | 16.0% | 3.4% | -1.8% | -6.3% | -2.7% | -15.9% |
| 2017 | -5.5% | 10.3% | -3.5% | 3.0% | 5.5% | -6.4% | 3.4% | 9.1% | 2.1% | 5.6% | 1.7% | 2.1% |