Leidos Holdings, Inc.
LDOSNYSETechnology● Active
$124.43
$-0.14(-0.11%)
Market Cap$15.7B
P/E Ratio—
52W High$205.77
52W Low$121.2
Leidos Holdings, Inc.（LDOS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ldos · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$205.77
Nov 4, 2025
-39.5% from here
5-Year Low5Y
$76.58
May 17, 2023
+62.5% from low
IPO Priceadj.
$49.36
Oct 17, 2006
+152.1% since IPO
1 Year Ago
$146.34
Jun 9, 2025
-15.0% in 1Y
5 Years Ago
$104.91
Jun 8, 2021
+18.6% in 5Y
10 Years Ago
$49.66
Jun 8, 2016
+150.6% in 10Y
Historical Price Data · LDOS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $126.06 | $127.20 | $124.02 | $124.43 | $124.43 | 1.3M | -1.29% |
| Jun 4, 2026 | $126.64 | $128.23 | $124.06 | $124.57 | $124.57 | 1.1M | -1.63% |
| Jun 3, 2026 | $123.56 | $125.94 | $121.85 | $124.35 | $124.35 | 1.2M | +0.64% |
| Jun 2, 2026 | $126.00 | $127.66 | $123.25 | $126.82 | $126.82 | 1.5M | +0.65% |
| Jun 1, 2026 | $129.10 | $131.14 | $127.69 | $127.72 | $127.72 | 1.3M | -1.07% |
| May 29, 2026 | $131.40 | $132.23 | $127.00 | $127.80 | $127.80 | 2.6M | -2.74% |
| May 28, 2026 | $130.00 | $134.47 | $129.65 | $131.59 | $131.59 | 1.4M | +1.22% |
| May 27, 2026 | $128.00 | $132.57 | $127.52 | $130.62 | $130.62 | 1.5M | +2.05% |
| May 26, 2026 | $125.47 | $128.38 | $124.00 | $128.12 | $128.12 | 1.2M | +2.11% |
| May 22, 2026 | $123.39 | $126.98 | $123.00 | $126.01 | $126.01 | 775K | +2.12% |
| May 21, 2026 | $123.36 | $124.17 | $121.20 | $123.04 | $123.04 | 848K | -0.26% |
| May 20, 2026 | $125.09 | $125.12 | $122.38 | $124.39 | $124.39 | 1.1M | -0.56% |
| May 19, 2026 | $125.06 | $127.44 | $124.02 | $125.96 | $125.96 | 908K | +0.72% |
| May 18, 2026 | $123.34 | $125.93 | $122.64 | $124.84 | $124.84 | 1.3M | +1.22% |
| May 15, 2026 | $126.42 | $127.71 | $122.75 | $123.69 | $123.69 | 1.2M | -2.16% |
| May 14, 2026 | $124.54 | $126.69 | $123.52 | $125.55 | $125.55 | 990K | +0.81% |
| May 13, 2026 | $126.62 | $127.74 | $121.53 | $124.17 | $124.17 | 1.6M | -1.93% |
| May 12, 2026 | $128.96 | $130.95 | $126.60 | $128.39 | $128.39 | 2.3M | -0.44% |
| May 11, 2026 | $128.68 | $129.99 | $125.34 | $127.68 | $127.68 | 1.9M | -0.78% |
| May 8, 2026 | $131.12 | $131.12 | $127.87 | $130.11 | $130.11 | 1.5M | -0.77% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · LDOS
Jan 1 → Dec 31 · 6 years2026-30.7%$179.60 → $124.43
-30.7%
2025+24.1%$145.35 → $180.40
+24.1%
2024+33.5%$107.94 → $144.06
+33.5%
2023+3.6%$104.46 → $108.24
+3.6%
2022+17.8%$89.29 → $105.19
+17.8%
2021-15.5%$105.18 → $88.90
-15.5%
Best Year2024 · +33.5%
Worst Year2026 · -30.7%
Positive Years4 / 6
Avg Annual Return+5.5%
6Y Total Return+18.3%
6Y CAGR~+2.8% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in LDOS?
If you invested $1,000 in LDOS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,506
Total Return+150.6%
CAGR~+9.6% / yr
Profit+$1,506
Based on Jun 8, 2016 · $49.66Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Leidos Holdings, Inc.（LDOS）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $124.43。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LDOS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LDOS 历史股价FMP 日线复权 OHLCV