Leidos Holdings, Inc. ( LDOS) - Price History
Monthly price history for LDOS (Leidos Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $121.68 | $121.68 |
| September 2026 | $121.83 | $121.83 |
| August 2026 | $139.76 | $140.21 |
| July 2026 | $115.23 | $115.60 |
| June 2026 | $102.64 | $102.97 |
| May 2026 | $126.94 | $127.80 |
| April 2026 | $148.21 | $149.22 |
| March 2026 | $154.47 | $155.52 |
| February 2026 | $173.49 | $175.10 |
| January 2026 | $186.55 | $188.28 |
| December 2025 | $178.74 | $180.40 |
| November 2025 | $188.91 | $191.10 |
| October 2025 | $188.29 | $190.47 |
| September 2025 | $186.80 | $188.96 |
| August 2025 | $178.46 | $180.92 |
| July 2025 | $157.48 | $159.65 |
| June 2025 | $155.62 | $157.76 |
| May 2025 | $146.11 | $148.52 |
| April 2025 | $144.79 | $147.18 |
| March 2025 | $132.75 | $134.94 |
| February 2025 | $127.47 | $129.97 |
| January 2025 | $139.30 | $142.03 |
| December 2024 | $141.29 | $144.06 |
| November 2024 | $161.80 | $165.40 |
| October 2024 | $179.17 | $183.16 |
| September 2024 | $159.45 | $163 |
| August 2024 | $154.68 | $158.51 |
| July 2024 | $140.91 | $144.40 |
| June 2024 | $142.35 | $145.88 |
| May 2024 | $143.12 | $147.05 |
| April 2024 | $136.47 | $140.22 |
| March 2024 | $127.58 | $131.09 |
| February 2024 | $124.07 | $127.86 |
| January 2024 | $107.20 | $110.47 |
| December 2023 | $105.03 | $108.24 |
| November 2023 | $103.78 | $107.32 |
| October 2023 | $95.85 | $99.12 |
| September 2023 | $89.12 | $92.16 |
| August 2023 | $93.94 | $97.51 |
| July 2023 | $90.10 | $93.53 |
| June 2023 | $85.24 | $88.48 |
| May 2023 | $74.88 | $78.06 |
| April 2023 | $89.46 | $93.26 |
| March 2023 | $88.30 | $92.06 |
| February 2023 | $92.75 | $97.07 |
| January 2023 | $94.44 | $98.84 |
| December 2022 | $100.50 | $105.19 |
| November 2022 | $104.11 | $109.33 |
| October 2022 | $96.74 | $101.59 |
| September 2022 | $83.29 | $87.47 |
| August 2022 | $90.16 | $95.05 |
| July 2022 | $101.49 | $107 |
| June 2022 | $95.53 | $100.71 |
| May 2022 | $98.76 | $104.50 |
| April 2022 | $97.83 | $103.51 |
| March 2022 | $102.09 | $108.02 |
| February 2022 | $95.91 | $101.84 |
| January 2022 | $84.24 | $89.45 |
| December 2021 | $83.72 | $88.90 |
| November 2021 | $82.46 | $87.91 |
| October 2021 | $93.78 | $99.98 |
| September 2021 | $90.17 | $96.13 |
| August 2021 | $91.69 | $98.11 |
| July 2021 | $99.46 | $106.42 |
| June 2021 | $94.48 | $101.10 |
| May 2021 | $95.72 | $102.75 |
| April 2021 | $94.35 | $101.28 |
| March 2021 | $89.69 | $96.28 |
| February 2021 | $82.10 | $88.45 |
| January 2021 | $98.45 | $106.06 |
| December 2020 | $97.58 | $105.12 |
| November 2020 | $93.17 | $100.70 |
| October 2020 | $76.80 | $83 |
| September 2020 | $82.48 | $89.15 |
| August 2020 | $83.40 | $90.49 |
| July 2020 | $87.70 | $95.16 |
| June 2020 | $86.33 | $93.67 |
| May 2020 | $96.71 | $105.29 |
| April 2020 | $90.76 | $98.81 |
| March 2020 | $84.18 | $91.65 |
| February 2020 | $93.91 | $102.65 |
| January 2020 | $91.92 | $100.47 |
| December 2019 | $89.56 | $97.89 |
| November 2019 | $82.80 | $90.84 |
| October 2019 | $78.60 | $86.23 |
| September 2019 | $78.28 | $85.88 |
| August 2019 | $79.31 | $87.36 |
| July 2019 | $74.54 | $82.10 |
| June 2019 | $72.49 | $79.85 |
| May 2019 | $68.11 | $75.33 |
| April 2019 | $66.44 | $73.48 |
| March 2019 | $57.95 | $64.09 |
| February 2019 | $58.11 | $64.59 |
| January 2019 | $52.18 | $58 |
| December 2018 | $47.43 | $52.72 |
| November 2018 | $56.37 | $63 |
| October 2018 | $57.96 | $64.78 |
| September 2018 | $61.88 | $69.16 |
| August 2018 | $63.03 | $70.77 |
| July 2018 | $60.94 | $68.42 |
| June 2018 | $52.55 | $59 |
| May 2018 | $53.22 | $60.06 |
| April 2018 | $56.91 | $64.23 |
| March 2018 | $57.95 | $65.40 |
| February 2018 | $55.84 | $63.31 |
| January 2018 | $58.74 | $66.60 |
| December 2017 | $56.95 | $64.57 |
| November 2017 | $55.78 | $63.57 |
| October 2017 | $54.86 | $62.52 |
| September 2017 | $51.97 | $59.22 |
| August 2017 | $50.89 | $58.32 |
| July 2017 | $46.63 | $53.44 |
| June 2017 | $45.10 | $51.69 |
| May 2017 | $48.20 | $55.56 |
| April 2017 | $45.68 | $52.66 |
| March 2017 | $44.37 | $51.14 |
| February 2017 | $45.96 | $53.30 |
| January 2017 | $41.66 | $48.32 |
| December 2016 | $44.10 | $51.14 |
| November 2016 | $43.87 | $51.20 |
| October 2016 | $35.62 | $41.57 |
| September 2016 | $37.08 | $43.28 |
| August 2016 | $34.44 | $40.51 |
| July 2016 | $31.30 | $50.01 |
| June 2016 | $29.96 | $47.87 |
| May 2016 | $30.72 | $49.40 |
| April 2016 | $30.85 | $49.61 |
| March 2016 | $31.29 | $50.32 |
| February 2016 | $26.69 | $43.22 |
| January 2016 | $28.48 | $46.12 |
| December 2015 | $34.74 | $56.26 |
| November 2015 | $35.57 | $57.93 |
| October 2015 | $32.28 | $52.57 |
| September 2015 | $25.19 | $41.31 |
| August 2015 | $25.66 | $42.08 |
| July 2015 | $24.88 | $40.80 |
| June 2015 | $24.42 | $40.37 |
| May 2015 | $25.71 | $42.50 |
| April 2015 | $25.19 | $41.64 |
| March 2015 | $25.19 | $41.96 |
| February 2015 | $27.03 | $45.02 |
| January 2015 | $24.85 | $41.40 |
| December 2014 | $25.73 | $43.52 |
| November 2014 | $23.89 | $40.41 |
| October 2014 | $21.62 | $36.57 |
| September 2014 | $20.11 | $34.33 |
| August 2014 | $22.05 | $37.65 |
| July 2014 | $21.64 | $36.94 |
| June 2014 | $22.26 | $38.34 |
| May 2014 | $22.16 | $38.15 |
| April 2014 | $21.63 | $37.24 |
| March 2014 | $20.36 | $35.37 |
| February 2014 | $25.71 | $44.66 |
| January 2014 | $26.10 | $45.34 |
| December 2013 | $26.59 | $46.49 |
| November 2013 | $27.81 | $48.63 |
| October 2013 | $26.93 | $47.09 |
| September 2013 | $25.85 | $45.52 |
| August 2013 | $21.13 | $15.07 |
| July 2013 | $21.44 | $15.29 |
| June 2013 | $19.36 | $13.93 |
| May 2013 | $18.80 | $14.50 |
| April 2013 | $19.37 | $14.94 |
| March 2013 | $17.42 | $13.55 |
| February 2013 | $15.20 | $11.82 |
| January 2013 | $15.56 | $12.10 |
| December 2012 | $14.41 | $11.32 |
| November 2012 | $14.68 | $11.53 |
| October 2012 | $13.99 | $10.99 |
| September 2012 | $15.16 | $12.04 |
| August 2012 | $15.37 | $12.21 |
| July 2012 | $14.57 | $11.57 |
| June 2012 | $15.10 | $12.12 |
| May 2012 | $13.84 | $11.11 |
| April 2012 | $15.15 | $12.16 |
| March 2012 | $16.29 | $13.20 |
| February 2012 | $15.08 | $12.22 |
| January 2012 | $15.87 | $12.86 |
| December 2011 | $15.17 | $12.29 |
| November 2011 | $14.87 | $12.05 |
| October 2011 | $15.34 | $12.43 |
| September 2011 | $14.57 | $11.81 |
| August 2011 | $18.51 | $15 |
| July 2011 | $19.78 | $16.03 |
| June 2011 | $20.76 | $16.82 |
| May 2011 | $21.67 | $17.56 |
| April 2011 | $21.47 | $17.40 |
| March 2011 | $20.88 | $16.92 |
| February 2011 | $20.16 | $16.34 |
| January 2011 | $20.45 | $16.57 |
| December 2010 | $19.57 | $15.86 |
| November 2010 | $18.90 | $15.32 |
| October 2010 | $19.18 | $15.54 |
| September 2010 | $19.72 | $15.98 |
| August 2010 | $18.36 | $14.88 |
| July 2010 | $20.52 | $16.63 |
| June 2010 | $20.66 | $16.74 |
| May 2010 | $21.21 | $17.19 |
| April 2010 | $21.48 | $17.41 |
| March 2010 | $21.84 | $17.70 |
| February 2010 | $24.31 | $19.70 |
| January 2010 | $22.62 | $18.33 |
| December 2009 | $23.37 | $18.94 |
| November 2009 | $21.99 | $17.82 |
| October 2009 | $21.86 | $17.71 |
| September 2009 | $21.64 | $17.54 |
| August 2009 | $22.82 | $18.49 |
| July 2009 | $22.32 | $18.09 |
| June 2009 | $22.89 | $18.55 |
| May 2009 | $21.56 | $17.47 |
| April 2009 | $22.34 | $18.10 |
| March 2009 | $23.04 | $18.67 |
| February 2009 | $23.34 | $18.91 |
| January 2009 | $24.36 | $19.74 |
| December 2008 | $24.04 | $19.48 |
| November 2008 | $21.97 | $17.80 |
| October 2008 | $22.79 | $18.47 |
| September 2008 | $24.96 | $20.23 |
| August 2008 | $24.74 | $20.05 |
| July 2008 | $23.31 | $18.89 |
| June 2008 | $25.68 | $20.81 |
| May 2008 | $24.59 | $19.93 |
| April 2008 | $23.45 | $19 |
| March 2008 | $22.94 | $18.59 |
| February 2008 | $23.52 | $19.06 |
| January 2008 | $23.32 | $18.90 |
| December 2007 | $24.83 | $20.12 |
| November 2007 | $24.61 | $19.94 |
| October 2007 | $24.32 | $19.71 |
| September 2007 | $23.68 | $19.19 |
| August 2007 | $22.60 | $18.31 |
| July 2007 | $20.68 | $16.76 |
| June 2007 | $22.30 | $18.07 |
| May 2007 | $24.87 | $20.15 |
| April 2007 | $22.57 | $18.29 |
| March 2007 | $21.37 | $17.32 |
| February 2007 | $22.25 | $18.03 |
| January 2007 | $22.89 | $18.55 |
| December 2006 | $21.95 | $17.79 |
| November 2006 | $23.41 | $18.97 |
| October 2006 | $24.68 | $20 |
LDOS
List: Challengers
Price: $121.68
52 week price:
Dividend Yield: 1.50%
5-year range yield:
Forward Dividend Yield: 1.41%
Payout Ratio: 47.65%
Payout Ratio Range:
Dividend Per Share: 1.72 USD
Earnings Per Share: 10.90 USD
P/E Ratio: 12.62
Exchange: NYQ
Sector: Technology
Industry: Information Technology Services
Country: United States
Volume: 583700
Ebitda: 244.0 millionMarket Capitalization: 14.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 3.61%
DGR5: 3.33%
DGR10: 0.28%