Leidos Stock Price History (NYSE:LDOS)

Add to My Stocks
$52.23 $0.53 (1.03%) LDOS stock closing price Mar 29, 2017 (Closing)

We provide 10 years stock price history for free. You can download Leidos stock price data 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 stock price was at a 5 year high of 85.96 on 05 Jun, 2008 as seen from Leidos stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2951.8252.3251.6152.2398424921.761.11
2017-03-2851.5451.9551.1251.7079514521.541.10
2017-03-2752.1052.1051.0651.7268464921.551.10
2017-03-2452.7652.9352.4152.6266242721.931.12
2017-03-2352.7253.1052.5452.6853012821.951.12
2017-03-2252.8052.9052.4552.8771082822.031.13
2017-03-2153.8454.0052.5252.7967557422.001.12
2017-03-2053.9654.0953.6653.8854268022.451.15
2017-03-1754.0354.3053.6253.95121318022.481.15
2017-03-1654.8654.8653.6153.7484047922.391.14
2017-03-1554.0354.9753.9354.8795880822.861.17
2017-03-1453.9253.9953.4053.6851788422.371.14
2017-03-1352.7853.9952.7353.9583854422.481.15
2017-03-1053.1453.2352.4152.8171131122.001.12
2017-03-0952.7653.1952.5452.9362418722.051.13
2017-03-0852.9753.0852.5852.7176937221.961.12
2017-03-0752.9153.3152.8653.0285298422.091.13
2017-03-0653.2453.5453.1053.1771571122.151.13
2017-03-0353.4653.9553.3953.6977278222.371.14
2017-03-0254.1654.9553.5053.54113266922.311.14
2017-03-0153.8554.7553.5654.69132331522.791.16
2017-02-2853.7754.1353.2753.30102135522.211.14
2017-02-2754.0054.3053.6654.0487601722.521.15
2017-02-2452.5454.1352.2254.08130022914.501.05
2017-02-2353.1954.2052.0852.49185497914.071.02
2017-02-2252.6153.1852.3853.13109369914.241.04
2017-02-2151.7852.6851.0052.6669827914.121.03
2017-02-1751.6452.0151.5051.9562933113.931.01
2017-02-1651.7852.0651.3752.0183687613.941.01
2017-02-1550.9151.8050.8951.6273087013.841.01
2017-02-1450.8351.1650.5951.0660945513.690.99
2017-02-1350.9751.3250.7850.9954568913.670.99
2017-02-1051.0051.2550.5650.8467123513.630.99
2017-02-0949.8451.0049.6550.8279320913.630.99
2017-02-0850.3750.3748.8750.09123909513.430.98
2017-02-0750.1050.4749.9950.4778870113.530.98
2017-02-0649.5950.1649.5550.1269761613.440.98
2017-02-0349.3849.9049.3149.6968269713.320.97
2017-02-0248.2449.3148.0649.09123680313.160.96
2017-02-0148.3248.7747.8148.31118556212.950.94
2017-01-3148.5348.8648.0948.3293425112.950.94
2017-01-3049.3649.4948.2248.62117516513.040.95
2017-01-2749.4249.5649.1449.5553575513.280.97
2017-01-2649.6249.8949.3349.5444500213.280.97
2017-01-2549.9250.0049.3849.6568134513.310.97
2017-01-2449.3049.6649.1449.4761832413.260.96
2017-01-2349.6149.7749.0049.2848822713.210.96
2017-01-2049.7449.9449.5449.6649199513.310.97
2017-01-1950.2450.4949.4849.6964970213.320.97
2017-01-1849.4449.9749.2249.8268285113.360.97
2017-01-1749.7749.8049.2249.4266311313.250.96
2017-01-160.000.000.0049.960N/AN/A
2017-01-1350.1950.2149.8149.96129879113.390.97
2017-01-1250.0850.1249.3949.9966334113.400.97
2017-01-1150.3450.5349.9150.1073741013.430.98
2017-01-1049.9450.5949.9250.2785272113.480.98
2017-01-0950.6050.6949.9049.98106091913.400.97
2017-01-0650.8851.0250.3350.66107453913.580.99
2017-01-0551.0751.3350.6450.7798413413.610.99
2017-01-0451.1151.6250.8951.35116467613.771.00
2017-01-0351.2851.3050.4250.95117493113.660.99
2017-01-020.000.000.0051.140N/AN/A
2016-12-3051.3751.4750.6751.1476288813.711.00
2016-12-2951.1851.5651.0051.3969313713.781.00
2016-12-2851.2651.3950.7550.9053110313.650.99
2016-12-2751.1851.4151.0251.2535189113.741.00
2016-12-260.000.000.0051.060N/AN/A
2016-12-2351.2051.2850.7251.0636210613.690.99
2016-12-2251.2851.3550.8151.0862356113.691.00
2016-12-2151.5151.7351.0751.3674110013.771.00
2016-12-2051.3651.9350.9351.4686802113.801.00
2016-12-1951.0351.4451.0351.3498330513.761.00
2016-12-1651.5051.5350.9751.17318810313.721.00
2016-12-1550.9351.4850.7851.17190972413.721.00
2016-12-1450.7551.3850.4851.00145190613.670.99
2016-12-1350.0651.1450.0651.02174167413.680.99
2016-12-1251.9952.0749.9150.30331371013.490.98
2016-12-0952.3052.5551.9552.25143992214.011.02
2016-12-0852.3052.6552.1152.27183360414.011.02
2016-12-0752.4752.9051.9952.12312931213.971.02
2016-12-0652.2352.9251.6852.38156174914.041.02
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
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 46.55

Leidos Historical PE ratio: Past 5 years

Max PE Ratio 136 Jun 15,2012
Min PE Ratio 8.48 Dec 05,2013
Avg PE Ratio 28.54

Leidos Historical PS ratio: Past 5 years

Max PS Ratio 1.17 Mar 15,2017
Min PS Ratio 0.32 Mar 27,2014
Avg PS Ratio 0.55

LDOS Industry Peers

Company Price Change (%)
Textron (TXT)47.090.1 (0.21%)
Huntington Ingalls Industries (HII)202.130.33 (0.16%)
Leonardo-finmec (FINMY)7.140.07 (0.99%)
Mtu Aero Engine (MTUAY)64.940 (0%)
Northrop Grumman (NOC)236.520.67 (0.28%)
Safran Sa (SAFRY)18.790.08 (0.42%)
Textron (TXT)47.090.1 (0.21%)

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. The daily volume changes indicate the investor interest in the stock.   LDOS saw a high of 52.33, and a low of 51.61 on 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. .