Leidos Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	97.900	97.900	97.900	97.900	97.515	0
2026-01-27	97.900	97.900	97.900	97.900	97.515	0
2026-01-26	97.900	97.900	97.900	97.900	97.515	40
2026-01-23	100.66	100.66	100.66	100.66	100.26	0
2026-01-22	100.66	100.66	100.66	100.66	100.26	0
2026-01-21	102.30	103.00	100.66	100.66	100.26	80
2026-01-20	101.31	101.31	101.31	101.31	100.91	0
2026-01-19	101.31	101.31	101.31	101.31	100.91	0
2026-01-16	101.31	101.31	101.31	101.31	100.91	0
2026-01-15	101.31	101.31	101.31	101.31	100.91	0
2026-01-14	101.31	101.31	101.31	101.31	100.91	8
2026-01-13	105.00	105.00	105.00	105.00	104.59	0
2026-01-12	105.00	105.00	105.00	105.00	104.59	26
2026-01-09	106.81	106.81	106.81	106.81	106.39	28
2026-01-08	100.60	100.60	100.60	100.60	100.20	0
2026-01-07	100.60	100.60	100.60	100.60	100.20	0
2026-01-06	100.60	100.60	100.60	100.60	100.20	0
2026-01-05	100.60	100.60	100.60	100.60	100.20	0
2026-01-02	100.60	100.60	100.60	100.60	100.20	0
2025-12-30	100.60	100.60	100.60	100.60	100.20	0
2025-12-29	100.60	100.60	100.60	100.60	100.20	0
2025-12-26	100.60	100.60	100.60	100.60	100.20	0
2025-12-23	100.60	100.60	100.60	100.60	100.20	0
2025-12-22	100.60	100.60	100.60	100.60	100.20	0
2025-12-19	100.60	100.60	100.60	100.60	100.20	0
2025-12-18	100.60	100.60	100.60	100.60	100.20	0
2025-12-17	100.60	100.60	100.60	100.60	100.20	0
2025-12-16	100.40	100.60	100.40	100.60	100.20	120
2025-12-15	102.15	102.15	102.15	102.15	101.75	0
2025-12-12	102.15	102.15	102.15	102.15	101.75	0
2025-12-11	102.15	102.15	102.15	102.15	101.75	0
2025-12-10	102.15	102.15	102.15	102.15	101.59	49
2025-12-09	100.30	100.30	100.30	100.30	99.751	0
2025-12-08	100.30	100.30	100.30	100.30	99.751	0
2025-12-05	100.30	100.30	100.30	100.30	99.751	0
2025-12-04	100.30	100.30	100.30	100.30	99.751	0
2025-12-03	100.30	100.30	100.30	100.30	99.751	0
2025-12-02	100.30	100.30	100.30	100.30	99.751	0
2025-12-01	100.30	100.30	100.30	100.30	99.751	0
2025-11-28	100.30	100.30	100.30	100.30	99.751	0
2025-11-27	100.30	100.30	100.30	100.30	99.751	0
2025-11-26	100.30	100.30	100.30	100.30	99.751	0
2025-11-25	100.30	100.30	100.30	100.30	99.751	0
2025-11-24	100.30	100.30	100.30	100.30	99.751	0
2025-11-21	100.30	100.30	100.30	100.30	99.751	0
2025-11-19	100.30	100.30	100.30	100.30	99.751	0
2025-11-18	100.30	100.30	100.30	100.30	99.751	0
2025-11-17	100.30	100.30	100.30	100.30	99.751	2
2025-11-14	104.90	104.90	104.90	104.90	104.33	0
2025-11-13	104.90	104.90	104.90	104.90	104.33	0
2025-11-12	104.90	104.90	104.90	104.90	104.33	0
2025-11-11	104.90	104.90	104.90	104.90	104.33	0
2025-11-10	104.90	104.90	104.90	104.90	104.33	8
2025-11-07	103.00	103.00	103.00	103.00	102.44	0
2025-11-06	103.00	103.00	103.00	103.00	102.44	0
2025-11-05	103.00	103.00	103.00	103.00	102.44	0
2025-11-04	103.00	103.00	103.00	103.00	102.44	0
2025-11-03	103.00	103.00	103.00	103.00	102.44	0
2025-10-31	103.00	103.00	103.00	103.00	102.44	0
2025-10-30	103.00	103.00	103.00	103.00	102.44	0

← NewerPage 4 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.