Leidos Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	103.00	103.00	103.00	103.00	102.44	0
2025-10-28	103.00	103.00	103.00	103.00	102.44	0
2025-10-27	103.00	103.00	103.00	103.00	102.44	0
2025-10-24	103.00	103.00	103.00	103.00	102.44	0
2025-10-23	103.00	103.00	103.00	103.00	102.44	0
2025-10-22	103.00	103.00	103.00	103.00	102.44	0
2025-10-21	103.00	103.00	103.00	103.00	102.44	0
2025-10-20	103.00	103.00	103.00	103.00	102.44	0
2025-10-17	103.00	103.00	103.00	103.00	102.44	0
2025-10-16	103.00	103.00	103.00	103.00	102.44	0
2025-10-15	103.00	103.00	103.00	103.00	102.44	0
2025-10-14	103.00	103.00	103.00	103.00	102.44	136
2025-10-13	101.55	101.55	101.55	101.55	100.99	0
2025-10-10	101.55	101.55	101.55	101.55	100.99	0
2025-10-09	101.55	101.55	101.55	101.55	100.99	0
2025-10-08	101.55	101.55	101.55	101.55	100.99	0
2025-10-07	101.55	101.55	101.55	101.55	100.99	0
2025-10-06	101.55	101.55	101.55	101.55	100.99	0
2025-10-03	101.55	101.55	101.55	101.55	100.99	0
2025-10-02	101.55	101.55	101.55	101.55	100.99	0
2025-10-01	101.55	101.55	101.55	101.55	100.99	747
2025-09-30	97.200	97.200	97.200	97.200	96.668	0
2025-09-29	97.200	97.200	97.200	97.200	96.668	0
2025-09-26	97.200	97.200	97.200	97.200	96.668	0
2025-09-25	97.200	97.200	97.200	97.200	96.668	1
2025-09-24	98.880	98.880	98.880	98.880	98.338	0
2025-09-23	98.880	98.880	98.880	98.880	98.338	220
2025-09-22	97.300	97.300	97.300	97.300	96.767	0
2025-09-19	97.300	97.300	97.300	97.300	96.767	0
2025-09-18	97.300	97.300	97.300	97.300	96.767	0
2025-09-17	97.300	97.300	97.300	97.300	96.767	103
2025-09-16	96.440	96.800	96.440	96.800	96.270	361
2025-09-15	98.880	98.880	97.770	97.770	97.234	507
2025-09-12	98.990	98.990	98.990	98.990	98.448	0
2025-09-11	98.990	98.990	98.990	98.990	98.448	0
2025-09-10	98.990	98.990	98.990	98.990	98.305	0
2025-09-09	98.990	98.990	98.990	98.990	98.305	0
2025-09-08	98.990	98.990	98.990	98.990	98.305	0
2025-09-05	98.990	98.990	98.990	98.990	98.305	0
2025-09-04	98.990	98.990	98.990	98.990	98.305	0
2025-09-03	98.990	98.990	98.990	98.990	98.305	0
2025-09-02	98.990	98.990	98.800	98.990	98.305	490
2025-09-01	98.950	98.950	98.950	98.950	98.265	0
2025-08-29	98.950	98.950	98.950	98.950	98.265	0
2025-08-28	98.950	98.950	98.950	98.950	98.265	0
2025-08-27	98.950	98.950	98.950	98.950	98.265	0
2025-08-26	98.950	98.950	98.950	98.950	98.265	0
2025-08-25	98.950	98.950	98.950	98.950	98.265	0
2025-08-22	98.950	98.950	98.950	98.950	98.265	0
2025-08-21	98.950	98.950	98.950	98.950	98.265	0
2025-08-20	98.950	98.950	98.950	98.950	98.265	678
2025-08-19	97.300	97.300	97.300	97.300	96.626	3
2025-08-18	96.770	96.770	96.770	96.770	96.100	0
2025-08-15	96.770	96.770	96.770	96.770	96.100	0
2025-08-14	96.770	96.770	96.770	96.770	96.100	0
2025-08-13	96.770	96.770	96.770	96.770	96.100	0
2025-08-12	96.770	96.770	96.770	96.770	96.100	0
2025-08-11	96.770	96.770	96.770	96.770	96.100	220
2025-08-08	96.100	96.100	96.100	96.100	95.435	3
2025-08-07	96.000	96.000	96.000	96.000	95.335	0

← NewerPage 5 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.