Leidos Stock Price History (NYSE:LDOS)

Add to My Stocks
$51.88 $0.31 (0.6%) LDOS stock closing price Dec 05, 2016 (Closing)

The 10 year data of Leidos stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Leidos price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Leidos stock price history chart shows that the stock price reached a high of 85.96 on 05 Jun, 2008, and a low of 33.21 on 05 Jun, 2008 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0551.6952.1751.6951.88120785613.911.01
2016-12-0251.0351.7151.0351.57103462213.831.00
2016-12-0151.4651.5051.1051.20139596613.731.00
2016-11-3051.6452.0251.0751.20185990713.731.00
2016-11-2950.3951.6750.1951.26166928313.741.00
2016-11-2849.9550.5549.9150.25147309813.470.98
2016-11-2549.7150.0849.4949.9834659613.400.97
2016-11-240.000.000.0049.700N/AN/A
2016-11-2349.4349.7449.3449.7074160313.320.97
2016-11-2249.4849.8149.2949.47159015613.260.96
2016-11-2149.0349.5048.8849.45218426313.260.96
2016-11-1847.6348.7447.3048.36206537312.970.94
2016-11-1747.8848.1447.5047.55133734412.750.93
2016-11-1647.8948.1747.6547.87135699112.830.93
2016-11-1547.5748.0446.9347.92171972612.850.93
2016-11-1446.6047.6446.5847.40207483312.710.92
2016-11-1145.7946.5445.5646.45183824512.450.90
2016-11-1045.1446.1344.9145.84379461412.290.89
2016-11-0943.6945.4743.5545.02226679412.070.88
2016-11-0844.0644.0643.4643.51131396311.670.85
2016-11-0744.4444.4843.7144.18207207411.850.86
2016-11-0444.3644.4643.5743.76205113911.730.85
2016-11-0342.6545.3942.2844.39421483212.330.63
2016-11-0241.2141.7741.1641.21102656011.450.58
2016-11-0141.7041.8541.3041.40158429111.500.58
2016-10-3141.3941.8241.2741.57112871711.550.59
2016-10-2841.1841.8641.1841.40149879711.500.58
2016-10-2741.9442.0040.9641.18131436211.440.58
2016-10-2641.5641.9141.5141.6991603411.580.59
2016-10-2542.1742.2841.6441.7661962911.600.59
2016-10-2442.3942.3941.8442.3268450711.760.60
2016-10-2141.7342.0541.5541.93107193511.650.59
2016-10-2041.6341.9841.5541.8981738211.640.59
2016-10-1941.8041.9541.6741.7576147011.600.59
2016-10-1841.8742.0941.6941.70119878611.580.59
2016-10-1741.9042.0041.5541.56119843211.540.59
2016-10-1441.7542.0441.6341.8898686611.630.59
2016-10-1341.6941.9541.4241.65104301411.570.59
2016-10-1241.4642.1041.2642.00114812111.670.59
2016-10-1141.8441.8441.1141.35107581811.490.58
2016-10-1042.1842.3741.9041.96106458311.660.59
2016-10-0742.8742.8841.8842.07156915311.690.59
2016-10-0641.9642.8341.6242.80156543911.890.60
2016-10-0542.4643.0542.0342.17288140311.710.59
2016-10-0442.6142.9442.2342.37232537711.770.60
2016-10-0342.9943.2342.6542.75165430711.880.60
2016-09-3043.6343.7242.8843.28187973612.020.61
2016-09-2943.7744.0643.3943.48178812312.080.61
2016-09-2843.8644.0043.4843.91182453412.200.62
2016-09-2743.5443.8043.1843.65159407312.130.61
2016-09-2643.2043.7243.0243.26182802512.020.61
2016-09-2342.9343.2942.8543.15118987111.990.61
2016-09-2242.8143.3342.5443.26130924612.020.61
2016-09-2142.0542.5441.9242.52158758611.810.60
2016-09-2042.2942.4041.8842.07141608211.690.59
2016-09-1941.8842.6141.7242.14134231511.710.59
2016-09-1641.7741.8441.2241.53186361111.540.58
2016-09-1541.5742.3641.4242.10232419211.690.59
2016-09-1441.4741.5841.1141.33162034411.480.58
2016-09-1342.0242.0241.2641.47244483711.520.58
2016-09-1241.3142.4241.1842.32264009411.760.60
2016-09-0941.8542.0941.4841.49128967611.530.58
2016-09-0842.0742.4442.0042.09284331811.690.59
2016-09-0741.7042.3141.7042.16313467811.710.59
2016-09-0641.2641.5840.9141.55294088411.540.59
2016-09-050.000.000.0041.200N/AN/A
2016-09-0240.4241.2140.4241.20262718111.440.58
2016-09-0140.5041.0040.3940.75184063811.320.57
2016-08-3139.8340.6039.7340.51355006311.250.57
2016-08-3040.1040.1639.5139.96321113811.100.56
2016-08-2939.6040.2039.5340.01489670711.110.56
2016-08-2639.7439.9739.4139.55361257710.990.56
2016-08-2540.1340.1639.5439.70599501411.030.56
2016-08-2439.3840.1339.3140.021121295411.120.56
2016-08-2340.2540.6939.8840.08824965011.130.56
2016-08-2239.4040.4939.2640.35657565611.210.57
2016-08-1939.2539.7438.7539.492090522810.970.56
2016-08-1838.2239.7038.1839.45797376310.960.56
2016-08-1738.2038.9537.7938.501045575410.690.54
2016-08-1649.9352.2749.7251.69800277114.360.73
2016-08-1550.7251.4450.2050.24744579013.960.71
2016-08-1248.8049.9748.5449.91882787913.860.70
2016-08-1147.5948.9547.5848.741348556013.540.69
2016-08-1047.5348.1947.2247.58711475913.220.67
2016-08-0947.7448.0047.0347.531169173013.200.67
2016-08-0848.5248.5547.5847.78909620813.270.67
2016-08-0547.8548.1847.0948.14435091613.370.68
2016-08-0448.3548.4447.2847.41321413413.170.67
2016-08-0348.9649.2947.8748.36584288813.430.68
Get more Data

Leidos Stock Chart

View LDOS PE ratio, PS ratio stocks charts and compare with peers.
LDOS Chart
Note: Compare Leidos stock price history with the index and industry peers.

Leidos Historical Prices: Past 5 years

Max Stock Price 64.12 Sep 27,2013
Min Stock Price 33.21 Sep 09,2014
Avg Stock Price 46.51

Leidos Historical PE ratio: Past 5 years

Max PE Ratio 136.1 Mar 21,2012
Min PE Ratio 7.19 Dec 06,2011
Avg PE Ratio 29.01

Leidos Historical PS ratio: Past 5 years

Max PS Ratio 1.01 Dec 05,2016
Min PS Ratio 0.32 Mar 27,2014
Avg PS Ratio 0.51

LDOS Industry Peers

Company Price Change (%)
Textron (TXT)47.360.13 (0.27%)
Huntington Ingalls Industries (HII)183.32.45 (1.35%)
Leonardo-finmec (FINMY)6.80.27 (4.13%)
Mtu Aero Engine (MTUAY)51.360.63 (1.21%)
Northrop Grumman (NOC)247.493.38 (1.35%)
Safran Sa (SAFRY)17.590.34 (1.97%)
Textron (TXT)47.360.13 (0.27%)

We provide Leidos historical quotes along with PE ratio and PS ratio for doing Leidos fundamental analysis. Leidos stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. LDOS closed at 51.57 and traded with a volume of 1034622 on the last trading day. Looking at Leidos stock market history data, the P/S ratio was at a low of 0.32 on 27 Mar, 2014. .