Leidos Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	73.580	73.580	73.580	73.580	73.414	0
2026-04-27	73.580	73.580	73.580	73.580	73.414	0
2026-04-24	73.580	73.580	73.580	73.580	73.414	0
2026-04-23	73.580	73.580	73.580	73.580	73.414	1
2026-04-22	76.160	76.160	75.350	75.350	75.180	21
2026-04-20	77.280	77.280	77.280	77.280	77.106	0
2026-04-17	77.280	77.280	77.280	77.280	77.106	0
2026-04-16	77.280	77.280	77.280	77.280	77.106	0
2026-04-15	77.280	77.280	77.280	77.280	77.106	0
2026-04-14	77.280	77.280	77.280	77.280	77.106	0
2026-04-13	77.280	77.280	77.280	77.280	77.106	0
2026-04-10	77.280	77.280	77.280	77.280	77.106	1
2026-04-09	80.180	80.180	79.880	79.880	79.700	31
2026-04-08	81.520	81.520	81.480	81.480	81.296	34
2026-04-07	80.080	80.080	80.080	80.080	79.899	0
2026-04-06	80.080	80.080	80.080	80.080	79.899	0
2026-04-02	80.080	80.080	80.080	80.080	79.899	1
2026-04-01	80.560	80.560	80.560	80.560	80.378	1
2026-03-31	80.880	80.880	80.560	80.560	80.378	23
2026-03-30	81.680	81.680	81.680	81.680	81.496	0
2026-03-27	81.680	81.680	81.680	81.680	81.496	1
2026-03-26	83.180	83.180	83.180	83.180	82.992	0
2026-03-25	83.180	83.180	83.180	83.180	82.992	1
2026-03-24	85.880	85.880	83.080	83.080	82.893	8
2026-03-23	86.880	86.880	85.410	85.410	85.217	16
2026-03-20	87.880	87.880	87.580	87.880	87.682	3
2026-03-19	87.880	87.880	86.680	86.680	86.484	11
2026-03-18	87.960	87.960	87.580	87.580	87.382	32
2026-03-17	87.850	87.910	87.850	87.910	87.712	20
2026-03-16	89.160	89.160	89.160	89.160	88.959	0
2026-03-13	89.160	89.160	89.160	89.160	88.959	0
2026-03-12	89.160	89.160	89.160	89.160	88.959	0
2026-03-11	89.160	89.160	89.160	89.160	88.809	28
2026-03-10	89.460	89.460	89.460	89.460	89.108	28
2026-03-09	92.250	92.250	92.250	92.250	91.887	0
2026-03-06	92.250	92.250	92.250	92.250	91.887	0
2026-03-05	92.250	92.250	92.250	92.250	91.887	11
2026-03-04	92.800	92.800	92.800	92.800	92.435	11
2026-03-03	93.920	94.770	93.920	94.770	94.397	52
2026-03-02	93.420	93.420	92.340	92.340	91.977	12
2026-02-27	90.090	90.090	90.090	90.090	89.735	0
2026-02-26	90.090	90.090	90.090	90.090	89.735	37
2026-02-25	89.150	89.150	89.150	89.150	88.799	0
2026-02-24	89.150	89.150	89.150	89.150	88.799	0
2026-02-23	89.150	89.150	89.150	89.150	88.799	90
2026-02-20	98.500	98.500	98.500	98.500	98.112	0
2026-02-19	98.500	98.500	98.500	98.500	98.112	0
2026-02-18	98.500	98.500	98.500	98.500	98.112	0
2026-02-13	98.500	98.500	98.500	98.500	98.112	0
2026-02-12	98.500	98.500	98.500	98.500	98.112	0
2026-02-11	98.500	98.500	98.500	98.500	98.112	0
2026-02-10	98.500	98.500	98.500	98.500	98.112	0
2026-02-09	98.500	98.500	98.500	98.500	98.112	0
2026-02-06	98.500	98.500	98.500	98.500	98.112	0
2026-02-05	98.500	98.500	98.500	98.500	98.112	0
2026-02-04	98.500	98.500	98.500	98.500	98.112	0
2026-02-03	98.500	98.500	98.500	98.500	98.112	0
2026-02-02	98.500	98.500	98.500	98.500	98.112	1
2026-01-30	97.900	97.900	97.900	97.900	97.515	0
2026-01-29	97.900	97.900	97.900	97.900	97.515	30

← NewerPage 3 of 21 · 1,251 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.