Leidos Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	52.350	52.350	52.350	52.350	52.350	0
2026-07-22	52.350	52.350	52.350	52.350	52.350	0
2026-07-21	52.350	52.350	52.350	52.350	52.350	0
2026-07-20	52.350	52.350	52.350	52.350	52.350	0
2026-07-17	52.350	52.350	52.350	52.350	52.350	0
2026-07-16	52.350	52.350	52.350	52.350	52.350	0
2026-07-15	52.350	52.350	52.350	52.350	52.350	0
2026-07-14	52.350	52.350	52.350	52.350	52.350	0
2026-07-13	52.350	52.350	52.350	52.350	52.350	0
2026-07-10	52.350	52.350	52.350	52.350	52.350	0
2026-07-09	52.350	52.350	52.350	52.350	52.350	0
2026-07-08	52.350	52.350	52.350	52.350	52.350	0
2026-07-07	52.350	52.350	52.350	52.350	52.350	0
2026-07-06	52.350	52.350	52.350	52.350	52.350	0
2026-07-03	52.350	52.350	52.350	52.350	52.350	0
2026-07-02	52.350	52.350	52.350	52.350	52.350	0
2026-07-01	52.350	52.350	52.350	52.350	52.350	0
2026-06-30	52.350	52.350	52.350	52.350	52.350	0
2026-06-29	52.350	52.350	52.350	52.350	52.350	2
2026-06-26	54.700	54.700	54.700	54.700	54.700	0
2026-06-25	54.700	54.700	54.700	54.700	54.700	0
2026-06-24	54.720	54.720	54.700	54.700	54.700	275
2026-06-23	52.880	52.880	52.880	52.880	52.880	0
2026-06-22	53.520	53.520	52.880	52.880	52.880	6
2026-06-19	55.320	55.320	55.320	55.320	55.320	0
2026-06-18	55.320	55.320	55.320	55.320	55.320	0
2026-06-17	55.490	55.490	55.320	55.320	55.320	6
2026-06-16	58.380	58.380	58.380	58.380	58.380	1
2026-06-15	60.480	60.480	58.450	58.450	58.450	9
2026-06-12	62.330	62.330	62.330	62.330	62.330	4
2026-06-11	62.880	62.880	62.880	62.880	62.730	2
2026-06-10	64.280	64.280	64.280	64.280	64.135	1
2026-06-09	63.420	63.420	63.420	63.420	63.277	1
2026-06-08	63.420	63.420	63.420	63.420	63.277	0
2026-06-05	63.420	63.420	63.420	63.420	63.277	0
2026-06-03	61.960	63.420	61.960	63.420	63.277	151
2026-06-02	62.780	62.780	62.400	62.400	62.259	6
2026-06-01	64.480	64.480	64.480	64.480	64.335	1
2026-05-29	66.500	66.500	66.500	66.500	66.350	500
2026-05-28	66.990	66.990	66.990	66.990	66.839	18
2026-05-27	66.660	66.660	66.360	66.360	66.210	2
2026-05-26	61.740	61.740	61.740	61.740	61.601	0
2026-05-25	61.740	61.740	61.740	61.740	61.601	0
2026-05-22	61.740	61.740	61.740	61.740	61.601	0
2026-05-21	61.740	61.740	61.740	61.740	61.601	130
2026-05-20	60.030	60.030	60.030	60.030	59.895	0
2026-05-19	60.030	60.030	60.030	60.030	59.895	0
2026-05-18	60.030	60.030	60.030	60.030	59.895	0
2026-05-15	60.030	60.030	60.030	60.030	59.895	0
2026-05-14	60.030	60.030	60.030	60.030	59.895	0
2026-05-13	61.380	61.380	60.030	60.030	59.895	1,005
2026-05-12	62.430	62.430	62.430	62.430	62.289	30
2026-05-11	65.460	65.460	65.460	65.460	65.312	0
2026-05-08	65.460	65.460	65.460	65.460	65.312	0
2026-05-07	65.460	65.460	65.460	65.460	65.312	0
2026-05-06	65.030	65.460	64.330	65.460	65.312	250
2026-05-05	73.480	73.480	69.110	69.110	68.954	6
2026-05-04	75.110	75.110	75.110	75.110	74.941	271
2026-04-30	73.080	73.080	73.080	73.080	72.915	12
2026-04-29	73.580	73.580	73.580	73.580	73.414	0

← NewerPage 2 of 21 · 1,246 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.