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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $124.01 | $145.14 | $112.07 | $142.98 | +17.36% | 22,064,147 |
| Sep 2026 | $140.49 | $142.48 | $121.11 | $121.83 | -13.11% | 26,983,651 |
| Aug 2026 | $117.69 | $147.33 | $116.84 | $140.21 | +21.29% | 31,447,471 |
| Jul 2026 | $103.89 | $119.18 | $103.05 | $115.60 | +12.27% | 31,429,600 |
| Jun 2026 | $129.10 | $131.14 | $98.86 | $102.97 | -19.43% | 40,353,248 |
| May 2026 | $150.00 | $153.90 | $121.20 | $127.80 | -14.35% | 30,327,728 |
| Apr 2026 | $154.48 | $162.00 | $143.05 | $149.22 | -4.05% | 16,943,425 |
| Mar 2026 | $177.00 | $181.13 | $152.74 | $155.52 | -11.18% | 27,097,728 |
| Feb 2026 | $187.54 | $196.00 | $161.05 | $175.10 | -7.00% | 23,909,792 |
| Jan 2026 | $179.60 | $205.00 | $178.81 | $188.28 | +4.37% | 18,740,368 |
| Dec 2025 | $190.46 | $196.56 | $180.00 | $180.40 | -5.60% | 17,588,180 |
| Nov 2025 | $189.94 | $205.77 | $183.85 | $191.10 | +0.33% | 16,149,174 |
| Oct 2025 | $186.81 | $199.28 | $180.45 | $190.47 | +0.80% | 16,633,250 |
| Sep 2025 | $180.92 | $190.68 | $174.64 | $188.96 | +4.44% | 18,443,928 |
| Aug 2025 | $159.36 | $183.73 | $156.31 | $180.92 | +13.32% | 18,579,960 |
| Jul 2025 | $157.48 | $165.97 | $157.00 | $159.65 | +1.20% | 17,215,260 |
| Jun 2025 | $147.38 | $158.00 | $139.69 | $157.76 | +6.22% | 24,398,054 |
| May 2025 | $146.77 | $161.00 | $144.63 | $148.52 | +0.91% | 32,153,147 |
| Apr 2025 | $134.94 | $148.06 | $128.32 | $147.18 | +9.07% | 33,972,378 |
| Mar 2025 | $131.40 | $143.00 | $127.39 | $134.94 | +3.82% | 35,086,763 |
| Feb 2025 | $140.64 | $148.63 | $123.62 | $129.97 | -8.49% | 34,034,358 |
| Jan 2025 | $145.35 | $162.30 | $137.55 | $142.03 | -1.41% | 26,415,960 |
| Dec 2024 | $166.00 | $166.46 | $141.94 | $144.06 | -12.90% | 27,296,602 |
| Nov 2024 | $184.17 | $202.90 | $156.75 | $165.40 | -9.70% | 35,348,000 |
| Oct 2024 | $162.84 | $188.36 | $161.63 | $183.16 | +12.37% | 16,905,255 |
| Sep 2024 | $158.32 | $163.27 | $149.50 | $163.00 | +2.83% | 16,634,152 |
| Aug 2024 | $145.23 | $158.90 | $140.42 | $158.51 | +9.77% | 16,431,529 |
| Jul 2024 | $146.58 | $155.45 | $142.68 | $144.40 | -1.01% | 19,427,569 |
| Jun 2024 | $146.67 | $149.49 | $141.76 | $145.88 | -0.80% | 17,170,778 |
| May 2024 | $139.71 | $151.32 | $138.60 | $147.05 | +4.87% | 22,049,958 |
| Apr 2024 | $130.81 | $140.91 | $123.23 | $140.22 | +6.96% | 21,065,024 |
| Mar 2024 | $129.00 | $131.50 | $125.56 | $131.09 | +2.53% | 15,591,685 |
| Feb 2024 | $110.67 | $128.07 | $108.97 | $127.86 | +15.74% | 21,526,306 |
| Jan 2024 | $107.94 | $113.50 | $106.38 | $110.47 | +2.06% | 13,803,343 |
| Dec 2023 | $107.13 | $111.39 | $105.52 | $108.24 | +0.86% | 14,081,953 |
| Nov 2023 | $100.03 | $107.40 | $98.29 | $107.32 | +8.27% | 15,850,367 |
| Oct 2023 | $92.02 | $99.75 | $89.22 | $99.12 | +7.55% | 15,343,755 |
| Sep 2023 | $98.45 | $100.30 | $90.59 | $92.16 | -5.49% | 12,328,925 |
| Aug 2023 | $96.00 | $101.62 | $94.99 | $97.51 | +4.26% | 20,482,886 |
| Jul 2023 | $87.82 | $94.68 | $87.61 | $93.53 | +5.71% | 15,606,004 |
| Jun 2023 | $78.31 | $88.91 | $77.91 | $88.48 | +13.35% | 18,875,227 |
| May 2023 | $93.46 | $94.81 | $76.58 | $78.06 | -16.30% | 32,266,855 |
| Apr 2023 | $92.16 | $93.90 | $88.76 | $93.26 | +1.30% | 12,537,374 |
| Mar 2023 | $96.68 | $97.60 | $89.64 | $92.06 | -5.16% | 21,895,964 |
| Feb 2023 | $98.63 | $102.27 | $93.37 | $97.07 | -1.79% | 18,023,750 |
| Jan 2023 | $104.46 | $106.98 | $94.11 | $98.84 | -6.04% | 17,674,704 |
| Dec 2022 | $109.73 | $110.91 | $103.15 | $105.19 | -3.79% | 15,612,366 |
| Nov 2022 | $103.06 | $109.45 | $102.56 | $109.33 | +7.62% | 20,002,727 |
| Oct 2022 | $88.38 | $102.89 | $88.01 | $101.59 | +16.14% | 12,829,919 |
| Sep 2022 | $94.87 | $96.97 | $87.24 | $87.47 | -7.97% | 15,911,839 |
| Aug 2022 | $107.00 | $107.00 | $94.73 | $95.05 | -11.17% | 14,936,539 |
| Jul 2022 | $101.06 | $107.85 | $97.09 | $107.00 | +6.25% | 12,626,704 |
| Jun 2022 | $104.85 | $107.31 | $91.72 | $100.71 | -3.63% | 16,789,934 |
| May 2022 | $103.38 | $106.00 | $98.88 | $104.50 | +0.96% | 16,843,745 |
| Apr 2022 | $107.71 | $111.12 | $103.16 | $103.51 | -4.18% | 15,463,000 |
| Mar 2022 | $102.74 | $109.62 | $100.09 | $108.02 | +6.07% | 27,058,637 |
| Feb 2022 | $89.39 | $102.22 | $81.07 | $101.84 | +13.85% | 25,320,280 |
| Jan 2022 | $89.29 | $95.23 | $84.21 | $89.45 | +0.62% | 20,657,013 |
| Dec 2021 | $88.84 | $91.59 | $82.75 | $88.90 | +1.13% | 19,040,450 |
| Nov 2021 | $100.06 | $101.82 | $87.81 | $87.91 | -12.07% | 13,873,381 |
| Oct 2021 | $96.88 | $102.68 | $94.57 | $99.98 | +4.00% | 12,585,150 |
| Sep 2021 | $98.54 | $99.74 | $90.28 | $96.13 | -2.02% | 18,418,099 |
| Aug 2021 | $106.88 | $108.83 | $92.69 | $98.11 | -7.81% | 18,208,493 |
| Jul 2021 | $101.45 | $107.95 | $99.35 | $106.42 | +5.26% | 12,037,636 |
| Jun 2021 | $103.59 | $107.61 | $100.63 | $101.10 | -1.61% | 13,748,365 |
| May 2021 | $101.81 | $105.98 | $101.01 | $102.75 | +1.45% | 12,705,881 |
| Apr 2021 | $96.78 | $103.25 | $95.80 | $101.28 | +5.19% | 18,229,302 |
| Mar 2021 | $89.69 | $98.59 | $88.17 | $96.28 | +8.85% | 21,776,913 |
| Feb 2021 | $107.05 | $110.49 | $87.97 | $88.45 | -16.60% | 23,334,370 |
| Jan 2021 | $105.05 | $113.75 | $101.11 | $106.06 | +0.89% | 13,402,342 |
| Dec 2020 | $101.14 | $106.67 | $100.55 | $105.12 | +4.39% | 15,942,965 |
| Nov 2020 | $84.95 | $103.52 | $84.16 | $100.70 | +21.33% | 19,601,307 |
| Oct 2020 | $89.83 | $91.71 | $79.15 | $83.00 | -6.90% | 16,805,812 |
| Sep 2020 | $90.06 | $94.42 | $85.60 | $89.15 | -1.48% | 19,791,397 |
| Aug 2020 | $95.36 | $99.88 | $88.94 | $90.49 | -4.91% | 22,531,187 |
| Jul 2020 | $93.73 | $95.28 | $84.05 | $95.16 | +1.59% | 23,333,198 |
| Jun 2020 | $105.19 | $108.48 | $89.56 | $93.67 | -11.04% | 23,674,106 |
| May 2020 | $97.03 | $105.71 | $91.67 | $105.29 | +6.56% | 19,708,334 |
| Apr 2020 | $88.10 | $104.63 | $85.62 | $98.81 | +7.81% | 26,070,896 |
| Mar 2020 | $104.28 | $113.71 | $68.00 | $91.65 | -10.72% | 34,072,973 |
| Feb 2020 | $101.67 | $125.84 | $100.14 | $102.65 | +2.17% | 22,657,561 |
| Jan 2020 | $98.44 | $104.36 | $97.41 | $100.47 | +2.64% | 15,191,963 |
| Dec 2019 | $90.64 | $98.76 | $88.39 | $97.89 | +7.76% | 19,384,891 |
| Nov 2019 | $86.24 | $92.42 | $82.68 | $90.84 | +5.35% | 18,272,228 |
| Oct 2019 | $86.12 | $87.95 | $78.80 | $86.23 | +0.41% | 28,308,568 |
| Sep 2019 | $86.81 | $89.00 | $83.30 | $85.88 | -1.69% | 24,666,539 |
| Aug 2019 | $82.48 | $88.29 | $78.34 | $87.36 | +6.41% | 66,814,766 |
| Jul 2019 | $80.63 | $84.97 | $79.46 | $82.10 | +2.82% | 18,088,560 |
| Jun 2019 | $75.33 | $80.13 | $75.00 | $79.85 | +6.00% | 24,487,516 |
| May 2019 | $74.11 | $77.35 | $72.29 | $75.33 | +2.52% | 25,895,558 |
| Apr 2019 | $64.50 | $73.69 | $63.47 | $73.48 | +14.65% | 18,822,395 |
| Mar 2019 | $64.93 | $65.27 | $61.74 | $64.09 | -0.77% | 18,009,538 |
| Feb 2019 | $58.20 | $65.20 | $57.87 | $64.59 | +11.36% | 23,418,595 |
| Jan 2019 | $51.97 | $58.69 | $50.66 | $58.00 | +10.02% | 15,002,682 |
| Dec 2018 | $63.83 | $63.97 | $50.33 | $52.72 | -16.32% | 21,242,444 |
| Nov 2018 | $65.00 | $66.17 | $61.94 | $63.00 | -2.75% | 21,105,641 |
| Oct 2018 | $69.54 | $69.54 | $59.42 | $64.78 | -6.33% | 21,901,234 |
| Sep 2018 | $70.80 | $71.45 | $67.74 | $69.16 | -2.27% | 19,959,345 |
| Aug 2018 | $68.54 | $72.30 | $67.72 | $70.77 | +3.43% | 18,103,914 |
| Jul 2018 | $58.59 | $69.29 | $58.59 | $68.42 | +15.97% | 19,223,695 |
| Jun 2018 | $60.41 | $62.27 | $57.62 | $59.00 | -1.76% | 23,833,324 |
| May 2018 | $64.06 | $64.36 | $57.50 | $60.06 | -6.49% | 23,685,713 |
| Apr 2018 | $65.19 | $67.46 | $64.20 | $64.23 | -1.79% | 16,687,254 |
| Mar 2018 | $64.55 | $70.11 | $62.98 | $65.40 | +3.30% | 21,280,569 |
| Feb 2018 | $66.41 | $68.25 | $60.90 | $63.31 | -4.94% | 19,399,256 |
| Jan 2018 | $64.69 | $67.79 | $63.57 | $66.60 | +3.14% | 16,281,636 |
| Dec 2017 | $63.33 | $65.70 | $61.76 | $64.57 | +1.57% | 16,436,544 |
| Nov 2017 | $62.84 | $64.20 | $60.44 | $63.57 | +1.68% | 15,863,981 |
| Oct 2017 | $59.20 | $63.68 | $59.20 | $62.52 | +5.57% | 14,995,592 |
| Sep 2017 | $58.56 | $59.65 | $55.76 | $59.22 | +1.54% | 16,417,017 |
| Aug 2017 | $53.69 | $58.52 | $52.04 | $58.32 | +9.13% | 25,618,984 |
| Jul 2017 | $52.11 | $54.27 | $50.94 | $53.44 | +3.39% | 16,628,579 |
| Jun 2017 | $55.61 | $56.67 | $51.21 | $51.69 | -6.97% | 26,130,257 |
| May 2017 | $52.78 | $55.69 | $51.48 | $55.56 | +5.51% | 31,169,027 |
| Apr 2017 | $50.94 | $54.17 | $49.84 | $52.66 | +2.97% | 14,992,744 |
| Mar 2017 | $53.85 | $54.97 | $50.98 | $51.14 | -4.05% | 18,442,177 |
| Feb 2017 | $48.32 | $54.30 | $47.81 | $53.30 | +10.31% | 17,491,197 |
| Jan 2017 | $51.28 | $51.62 | $48.09 | $48.32 | -5.51% | 16,377,192 |
| Dec 2016 | $51.46 | $52.92 | $49.91 | $51.14 | -0.12% | 29,125,003 |
| Nov 2016 | $41.70 | $52.02 | $41.16 | $51.20 | +23.17% | 38,554,963 |
| Oct 2016 | $42.99 | $43.23 | $40.96 | $41.57 | -3.95% | 26,522,117 |
| Sep 2016 | $40.50 | $44.06 | $40.39 | $43.28 | +6.84% | 41,326,000 |
| Aug 2016 | $50.28 | $52.27 | $37.79 | $40.51 | -19.00% | 172,526,500 |
| Jul 2016 | $47.77 | $52.64 | $46.54 | $50.01 | +4.47% | 49,435,100 |
| Jun 2016 | $49.29 | $50.10 | $45.14 | $47.87 | -3.10% | 11,887,800 |
| May 2016 | $49.76 | $50.39 | $48.06 | $49.40 | -0.42% | 7,910,100 |
| Apr 2016 | $50.06 | $52.47 | $48.74 | $49.61 | -1.41% | 9,274,400 |
| Mar 2016 | $43.65 | $50.79 | $42.91 | $50.32 | +16.43% | 12,201,000 |
| Feb 2016 | $45.91 | $46.59 | $40.15 | $43.22 | -6.29% | 15,540,900 |
| Jan 2016 | $55.24 | $59.45 | $43.93 | $46.12 | -18.02% | 18,655,100 |
| Dec 2015 | $58.18 | $59.52 | $54.45 | $56.26 | -2.88% | 7,706,700 |
| Nov 2015 | $52.66 | $58.04 | $52.64 | $57.93 | +10.20% | 8,548,400 |
| Oct 2015 | $41.26 | $53.75 | $40.65 | $52.57 | +27.26% | 9,379,300 |
| Sep 2015 | $41.14 | $44.29 | $40.13 | $41.31 | -1.83% | 9,075,700 |
| Aug 2015 | $40.92 | $45.41 | $39.90 | $42.08 | +3.14% | 8,211,900 |
| Jul 2015 | $40.72 | $44.75 | $37.79 | $40.80 | +1.07% | 7,964,200 |
| Jun 2015 | $42.75 | $43.29 | $40.22 | $40.37 | -5.01% | 8,656,800 |
| May 2015 | $41.70 | $43.09 | $38.36 | $42.50 | +2.07% | 8,517,400 |
| Apr 2015 | $41.87 | $42.88 | $40.65 | $41.64 | -0.76% | 6,785,600 |
| Mar 2015 | $45.02 | $47.18 | $40.85 | $41.96 | -6.80% | 10,324,600 |
| Feb 2015 | $41.60 | $45.95 | $40.76 | $45.02 | +8.74% | 6,944,100 |
| Jan 2015 | $43.52 | $43.77 | $41.20 | $41.40 | -4.87% | 9,580,900 |
| Dec 2014 | $40.41 | $44.88 | $39.70 | $43.52 | +7.70% | 12,884,200 |
| Nov 2014 | $36.57 | $40.97 | $36.42 | $40.41 | +10.50% | 8,857,500 |
| Oct 2014 | $34.33 | $36.72 | $33.86 | $36.57 | +6.52% | 11,910,500 |
| Sep 2014 | $37.65 | $38.39 | $31.76 | $34.33 | -8.82% | 14,423,000 |
| Aug 2014 | $36.94 | $38.28 | $36.38 | $37.65 | +1.92% | 6,195,600 |
| Jul 2014 | $38.31 | $39.13 | $36.15 | $36.94 | -3.65% | 10,690,300 |
| Jun 2014 | $38.16 | $40.77 | $37.14 | $38.34 | +0.50% | 13,399,100 |
| May 2014 | $37.50 | $38.52 | $35.70 | $38.15 | +2.44% | 17,022,200 |
| Apr 2014 | $35.86 | $37.74 | $35.66 | $37.24 | +5.29% | 22,858,900 |
| Mar 2014 | $44.20 | $45.34 | $34.00 | $35.37 | -20.80% | 21,896,000 |
| Feb 2014 | $45.11 | $46.13 | $43.83 | $44.66 | -1.50% | 11,104,100 |
| Jan 2014 | $46.08 | $48.27 | $44.63 | $45.34 | -2.47% | 17,332,700 |
| Dec 2013 | $48.22 | $49.09 | $40.18 | $46.49 | -4.40% | 22,134,400 |
| Nov 2013 | $47.40 | $49.18 | $46.50 | $48.63 | +3.27% | 7,049,800 |
| Oct 2013 | $45.05 | $47.76 | $45.00 | $47.09 | +3.45% | 17,290,700 |
| Sep 2013 | $60.80 | $64.36 | $43.75 | $45.52 | -24.49% | 32,197,839 |
| Aug 2013 | $61.40 | $64.24 | $60.00 | $60.28 | -1.44% | 9,879,839 |
| Jul 2013 | $55.84 | $61.44 | $54.68 | $61.16 | +9.76% | 12,864,934 |
| Jun 2013 | $58.32 | $60.44 | $51.04 | $55.72 | -3.93% | 22,131,742 |
| May 2013 | $59.76 | $62.40 | $58.00 | $58.00 | -2.95% | 15,312,789 |
| Apr 2013 | $54.20 | $59.80 | $53.64 | $59.76 | +10.26% | 23,875,294 |
| Mar 2013 | $47.20 | $54.60 | $46.60 | $54.20 | +14.64% | 18,954,691 |
| Feb 2013 | $48.72 | $49.32 | $44.80 | $47.28 | -2.31% | 14,847,054 |
| Jan 2013 | $46.08 | $49.28 | $45.40 | $48.40 | +6.89% | 17,150,318 |
| Dec 2012 | $46.40 | $47.36 | $43.76 | $45.28 | -1.82% | 14,823,036 |
| Nov 2012 | $43.88 | $46.96 | $43.56 | $46.12 | +4.91% | 10,480,287 |
| Oct 2012 | $48.36 | $48.36 | $42.76 | $43.96 | -8.72% | 14,639,796 |
| Sep 2012 | $48.92 | $51.92 | $47.48 | $48.16 | -1.39% | 15,230,188 |
| Aug 2012 | $46.32 | $50.68 | $45.32 | $48.84 | +5.53% | 17,794,330 |
| Jul 2012 | $48.48 | $48.68 | $43.08 | $46.28 | -4.54% | 23,853,927 |
| Jun 2012 | $45.24 | $49.08 | $43.12 | $48.48 | +9.09% | 21,820,943 |
| May 2012 | $48.56 | $49.20 | $41.24 | $44.44 | -8.63% | 16,271,156 |
| Apr 2012 | $52.64 | $53.16 | $47.68 | $48.64 | -7.88% | 11,627,384 |
| Mar 2012 | $48.88 | $56.80 | $48.16 | $52.80 | +8.02% | 17,410,131 |
| Feb 2012 | $51.56 | $52.68 | $48.76 | $48.88 | -4.98% | 10,886,499 |
| Jan 2012 | $49.48 | $53.04 | $49.24 | $51.44 | +4.64% | 10,923,122 |
| Dec 2011 | $47.96 | $52.08 | $47.56 | $49.16 | +1.99% | 11,410,541 |
| Nov 2011 | $48.44 | $52.16 | $44.80 | $48.20 | -3.06% | 11,516,954 |
| Oct 2011 | $46.72 | $51.40 | $44.24 | $49.72 | +5.25% | 10,524,233 |
| Sep 2011 | $53.76 | $54.56 | $47.12 | $47.24 | -21.27% | 22,182,866 |
| Aug 2011 | $64.64 | $64.68 | $54.04 | $60.00 | -6.43% | 20,141,054 |
| Jul 2011 | $67.20 | $68.12 | $63.52 | $64.12 | -4.70% | 12,533,154 |
| Jun 2011 | $70.12 | $70.24 | $64.28 | $67.28 | -4.21% | 14,830,071 |
| May 2011 | $69.84 | $70.40 | $68.28 | $70.24 | +0.92% | 7,386,999 |
| Apr 2011 | $67.80 | $70.60 | $67.12 | $69.60 | +2.84% | 10,486,243 |
| Mar 2011 | $65.48 | $68.92 | $64.72 | $67.68 | +3.55% | 13,947,174 |
| Feb 2011 | $66.56 | $67.80 | $63.04 | $65.36 | -1.39% | 12,929,722 |
| Jan 2011 | $63.76 | $67.00 | $63.16 | $66.28 | +4.48% | 12,356,891 |
| Dec 2010 | $62.16 | $65.00 | $60.20 | $63.44 | +3.52% | 17,100,831 |
| Nov 2010 | $62.92 | $64.76 | $60.64 | $61.28 | -1.42% | 9,336,566 |
| Oct 2010 | $63.96 | $64.40 | $60.88 | $62.16 | -2.75% | 11,208,816 |
| Sep 2010 | $60.20 | $64.52 | $59.80 | $63.92 | +7.39% | 11,444,023 |
| Aug 2010 | $67.36 | $68.80 | $59.48 | $59.52 | -10.52% | 12,974,073 |
| Jul 2010 | $66.76 | $68.60 | $65.48 | $66.52 | -0.66% | 10,248,854 |
| Jun 2010 | $68.36 | $72.80 | $66.88 | $66.96 | -2.62% | 22,843,884 |
| May 2010 | $69.96 | $71.48 | $66.60 | $68.76 | -1.26% | 20,771,467 |
| Apr 2010 | $70.84 | $73.84 | $67.96 | $69.64 | -1.64% | 26,431,886 |
| Mar 2010 | $78.64 | $79.04 | $70.00 | $70.80 | -10.15% | 19,455,654 |
| Feb 2010 | $73.36 | $79.00 | $72.44 | $78.80 | +7.47% | 18,965,740 |
| Jan 2010 | $75.80 | $77.16 | $72.64 | $73.32 | -3.22% | 14,373,730 |
| Dec 2009 | $71.36 | $78.20 | $69.80 | $75.76 | +6.29% | 31,142,381 |
| Nov 2009 | $70.96 | $74.72 | $70.00 | $71.28 | +0.62% | 10,488,033 |
| Oct 2009 | $70.20 | $75.88 | $69.00 | $70.84 | +0.97% | 14,660,171 |
| Sep 2009 | $73.32 | $73.60 | $69.08 | $70.16 | -5.14% | 12,200,777 |
| Aug 2009 | $72.80 | $74.12 | $69.36 | $73.96 | +2.21% | 8,365,082 |
| Jul 2009 | $74.32 | $74.80 | $68.32 | $72.36 | -2.48% | 10,848,597 |
| Jun 2009 | $70.00 | $75.96 | $69.68 | $74.20 | +6.18% | 13,388,399 |
| May 2009 | $72.28 | $74.24 | $63.76 | $69.88 | -3.48% | 10,317,162 |
| Apr 2009 | $74.64 | $75.88 | $69.40 | $72.40 | -3.05% | 11,524,716 |
| Mar 2009 | $75.12 | $75.76 | $65.76 | $74.68 | -1.27% | 14,336,540 |
| Feb 2009 | $78.20 | $81.68 | $72.04 | $75.64 | -4.20% | 7,794,255 |
| Jan 2009 | $77.88 | $81.00 | $73.48 | $78.96 | +1.33% | 9,037,366 |
| Dec 2008 | $69.64 | $78.28 | $67.76 | $77.92 | +9.44% | 11,626,523 |
| Nov 2008 | $73.60 | $77.28 | $67.48 | $71.20 | -3.63% | 13,509,445 |
| Oct 2008 | $80.36 | $81.60 | $65.00 | $73.88 | -8.70% | 15,182,867 |
| Sep 2008 | $80.24 | $83.92 | $76.08 | $80.92 | +0.90% | 16,664,449 |
| Aug 2008 | $75.12 | $81.16 | $73.16 | $80.20 | +6.14% | 14,535,859 |
| Jul 2008 | $82.56 | $86.00 | $74.00 | $75.56 | -9.23% | 10,432,176 |
| Jun 2008 | $79.40 | $87.60 | $78.20 | $83.24 | +4.42% | 16,292,694 |
| May 2008 | $75.84 | $80.12 | $74.84 | $79.72 | +4.89% | 9,631,920 |
| Apr 2008 | $74.12 | $79.16 | $73.88 | $76.00 | +2.21% | 11,421,627 |
| Mar 2008 | $76.16 | $77.72 | $70.56 | $74.36 | -2.47% | 7,644,020 |
| Feb 2008 | $76.16 | $77.48 | $71.56 | $76.24 | +0.85% | 6,794,045 |
| Jan 2008 | $80.20 | $80.40 | $69.32 | $75.60 | -6.06% | 10,473,067 |
| Dec 2007 | $79.76 | $84.52 | $77.32 | $80.48 | +0.90% | 7,604,041 |
| Nov 2007 | $78.40 | $81.72 | $75.08 | $79.76 | +1.17% | 6,869,522 |
| Oct 2007 | $76.76 | $80.20 | $74.32 | $78.84 | +2.71% | 8,801,725 |
| Sep 2007 | $72.96 | $77.00 | $70.60 | $76.76 | +4.81% | 6,642,275 |
| Aug 2007 | $66.32 | $74.00 | $64.44 | $73.24 | +9.25% | 9,726,675 |
| Jul 2007 | $72.96 | $73.88 | $66.44 | $67.04 | -7.25% | 8,532,875 |
| Jun 2007 | $80.40 | $80.80 | $68.88 | $72.28 | -10.32% | 7,645,850 |
| May 2007 | $73.00 | $80.80 | $71.84 | $80.60 | +10.17% | 7,951,850 |
| Apr 2007 | $69.64 | $76.44 | $66.40 | $73.16 | +5.60% | 11,261,700 |
| Mar 2007 | $71.60 | $73.24 | $68.96 | $69.28 | -3.94% | 5,074,925 |
| Feb 2007 | $74.00 | $75.20 | $71.24 | $72.12 | -2.80% | 5,848,900 |
| Jan 2007 | $71.48 | $75.68 | $67.92 | $74.20 | +4.27% | 8,268,750 |
| Dec 2006 | $75.72 | $79.28 | $69.64 | $71.16 | -6.22% | 10,272,500 |
| Nov 2006 | $80.80 | $81.72 | $72.32 | $75.88 | -5.15% | 9,611,750 |
| Oct 2006 | $72.28 | $84.40 | $68.84 | $80.00 | – | 8,719,300 |
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% |