Leidos Holdings Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	48.100	48.150	48.100	48.150	46.718	30
2023-03-09	47.700	47.700	47.700	47.700	46.282	2
2023-03-08	48.200	48.200	48.150	48.150	46.718	41
2023-03-07	50.000	50.000	50.000	50.000	48.513	49
2023-03-06	49.950	50.100	49.900	50.050	48.562	20
2023-03-03	50.550	50.600	50.450	50.450	48.950	49
2023-03-02	50.150	50.150	50.100	50.100	48.610	22
2023-03-01	50.300	50.300	50.300	50.300	48.804	37
2023-02-28	50.400	50.400	50.350	50.350	48.853	16
2023-02-27	50.600	50.600	50.600	50.600	49.095	12
2023-02-24	51.500	51.500	51.450	51.450	49.920	66
2023-02-23	51.500	51.550	51.500	51.550	50.017	322
2023-02-22	51.750	51.750	51.700	51.750	50.211	303
2023-02-17	52.410	52.700	52.410	52.470	50.910	57
2023-02-16	51.820	51.820	51.820	51.820	50.279	12
2023-02-15	50.350	50.350	50.350	50.350	48.853	14
2023-02-14	49.600	49.600	49.600	49.600	48.125	38
2023-02-13	52.000	52.200	52.000	52.150	50.599	47
2023-02-10	50.250	52.500	50.250	52.500	50.939	50
2023-02-09	51.650	51.650	51.650	51.650	50.114	86
2023-02-08	51.550	51.550	51.350	51.350	49.823	17
2023-02-07	51.450	51.450	51.450	51.450	49.920	114
2023-02-06	50.600	50.600	50.600	50.600	49.095	201
2023-02-03	50.350	50.450	50.250	50.250	48.756	109
2023-02-02	49.450	49.450	49.400	49.400	47.931	56
2023-02-01	50.350	50.350	49.700	49.700	48.222	6
2023-01-31	49.800	49.950	49.800	49.950	48.465	19
2023-01-30	49.550	49.550	49.550	49.550	48.077	84
2023-01-27	49.300	49.400	49.300	49.400	47.931	101
2023-01-26	49.600	49.600	49.600	49.600	48.125	7
2023-01-25	49.550	49.550	49.550	49.550	48.077	167
2023-01-24	50.200	50.200	50.200	50.200	48.707	138
2023-01-23	50.000	50.000	50.000	50.000	48.513	21
2023-01-20	50.100	50.150	50.090	50.090	48.600	35
2023-01-19	49.350	49.350	49.350	49.350	47.882	93
2023-01-18	49.520	49.600	49.400	49.600	48.125	44
2023-01-17	50.050	50.050	49.880	49.880	48.397	7
2023-01-16	49.950	49.950	49.950	49.950	48.465	0
2023-01-13	49.950	49.950	49.950	49.950	48.465	12
2023-01-12	50.680	51.020	50.680	51.020	49.503	76
2023-01-11	51.450	51.450	51.450	51.450	49.920	458
2023-01-10	52.100	52.100	52.100	52.100	50.551	502
2023-01-09	52.800	52.800	52.550	52.550	50.987	25
2023-01-06	55.080	55.200	55.050	55.200	53.558	112
2023-01-05	55.860	55.860	55.860	55.860	54.199	118
2023-01-04	57.180	57.180	57.180	57.180	55.480	16
2023-01-03	56.580	56.580	56.580	56.580	54.897	173
2023-01-02	55.200	55.200	55.200	55.200	53.558	0
2022-12-29	55.260	55.260	55.200	55.200	53.558	44
2022-12-28	55.110	55.200	54.950	54.950	53.316	12
2022-12-27	55.760	55.760	55.760	55.760	54.102	104
2022-12-26	54.850	54.850	54.850	54.850	53.219	0
2022-12-23	54.520	54.850	54.520	54.850	53.219	20
2022-12-22	53.880	54.170	53.880	54.170	52.559	25
2022-12-21	55.020	55.020	55.020	55.020	53.384	8
2022-12-20	54.510	54.600	54.390	54.600	52.976	81
2022-12-19	55.140	55.140	55.140	55.140	53.500	12
2022-12-16	55.140	55.140	55.140	55.140	53.500	75
2022-12-15	56.160	56.160	56.160	56.160	54.490	0
2022-12-14	56.160	56.160	56.160	56.160	54.490	0

← NewerPage 16 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.1511 USD
2026-03-12	0.1501 USD
2025-12-11	0.1581 USD
2025-09-11	0.1440 USD
2025-06-12	0.1475 USD
2025-03-12	0.1554 USD
2024-12-12	0.1680 USD
2024-09-11	0.1400 USD
2024-06-12	0.2752 USD
2024-03-13	0.1299 USD
2023-12-13	0.1257 USD
2023-09-13	0.1234 USD
2023-06-13	0.1166 USD
2023-03-13	0.1233 USD
2022-12-14	0.1935 USD
2022-12-13	0.1309 USD
2022-09-14	0.1871 USD
2022-09-13	0.1266 USD
2022-06-14	0.1913 USD
2022-06-13	0.1294 USD
2022-03-14	0.1691 USD
2022-03-11	0.1144 USD
2021-12-14	0.2027 USD
2021-12-13	0.1371 USD
2021-09-14	0.1940 USD
2021-09-13	0.1312 USD
2021-06-14	0.1702 USD
2021-06-11	0.1151 USD
2021-03-11	0.1307 USD
2020-12-11	0.1235 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.