Leidos Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 84.000 | 84.000 | 84.000 | 84.000 | 83.266 | 0 |
| 2025-05-12 | 84.000 | 84.000 | 84.000 | 84.000 | 83.266 | 0 |
| 2025-05-09 | 84.000 | 84.000 | 84.000 | 84.000 | 83.266 | 0 |
| 2025-05-08 | 84.000 | 84.000 | 84.000 | 84.000 | 83.266 | 0 |
| 2025-05-07 | 84.000 | 84.000 | 84.000 | 84.000 | 83.266 | 0 |
| 2025-05-06 | 84.000 | 84.000 | 84.000 | 84.000 | 83.266 | 0 |
| 2025-05-05 | 84.000 | 84.000 | 84.000 | 84.000 | 83.266 | 4 |
| 2025-05-02 | 81.110 | 81.110 | 81.110 | 81.110 | 80.401 | 0 |
| 2025-04-30 | 81.110 | 81.110 | 81.110 | 81.110 | 80.401 | 0 |
| 2025-04-29 | 81.110 | 81.110 | 81.110 | 81.110 | 80.401 | 0 |
| 2025-04-28 | 81.110 | 81.110 | 81.110 | 81.110 | 80.401 | 0 |
| 2025-04-25 | 81.110 | 81.110 | 81.110 | 81.110 | 80.401 | 0 |
| 2025-04-24 | 81.110 | 81.110 | 81.110 | 81.110 | 80.401 | 0 |
| 2025-04-23 | 81.110 | 81.110 | 81.110 | 81.110 | 80.401 | 0 |
| 2025-04-22 | 81.110 | 81.110 | 81.110 | 81.110 | 80.401 | 0 |
| 2025-04-17 | 81.140 | 81.140 | 81.110 | 81.110 | 80.401 | 187 |
| 2025-04-16 | 83.440 | 83.440 | 83.440 | 83.440 | 82.711 | 0 |
| 2025-04-15 | 83.440 | 83.440 | 83.440 | 83.440 | 82.711 | 0 |
| 2025-04-14 | 83.440 | 83.440 | 83.440 | 83.440 | 82.711 | 0 |
| 2025-04-11 | 83.440 | 83.440 | 83.440 | 83.440 | 82.711 | 1 |
| 2025-04-10 | 78.660 | 78.660 | 78.660 | 78.660 | 77.973 | 0 |
| 2025-04-09 | 78.660 | 78.660 | 78.660 | 78.660 | 77.973 | 0 |
| 2025-04-08 | 78.660 | 78.660 | 78.660 | 78.660 | 77.973 | 0 |
| 2025-04-07 | 78.660 | 78.660 | 78.660 | 78.660 | 77.973 | 0 |
| 2025-04-04 | 78.660 | 78.660 | 78.660 | 78.660 | 77.973 | 0 |
| 2025-04-03 | 78.660 | 78.660 | 78.660 | 78.660 | 77.973 | 0 |
| 2025-04-02 | 78.660 | 78.660 | 78.660 | 78.660 | 77.973 | 0 |
| 2025-04-01 | 78.660 | 78.660 | 78.660 | 78.660 | 77.973 | 0 |
| 2025-03-31 | 78.660 | 78.660 | 78.660 | 78.660 | 77.973 | 0 |
| 2025-03-28 | 78.660 | 78.660 | 78.660 | 78.660 | 77.973 | 0 |
| 2025-03-27 | 78.750 | 78.750 | 78.660 | 78.660 | 77.973 | 1,358 |
| 2025-03-26 | 75.850 | 75.850 | 75.850 | 75.850 | 75.187 | 0 |
| 2025-03-25 | 75.850 | 75.850 | 75.850 | 75.850 | 75.187 | 0 |
| 2025-03-24 | 75.850 | 75.850 | 75.850 | 75.850 | 75.187 | 0 |
| 2025-03-21 | 75.850 | 75.850 | 75.850 | 75.850 | 75.187 | 0 |
| 2025-03-20 | 75.850 | 75.850 | 75.850 | 75.850 | 75.187 | 0 |
| 2025-03-19 | 75.850 | 75.850 | 75.850 | 75.850 | 75.187 | 0 |
| 2025-03-18 | 75.850 | 75.850 | 75.850 | 75.850 | 75.187 | 0 |
| 2025-03-17 | 75.850 | 75.850 | 75.850 | 75.850 | 75.187 | 0 |
| 2025-03-14 | 75.850 | 75.850 | 75.850 | 75.850 | 75.187 | 0 |
| 2025-03-13 | 75.850 | 75.850 | 75.850 | 75.850 | 75.187 | 0 |
| 2025-03-12 | 75.850 | 75.850 | 75.850 | 75.850 | 75.187 | 0 |
| 2025-03-11 | 75.850 | 75.850 | 75.850 | 75.850 | 75.033 | 0 |
| 2025-03-10 | 75.850 | 75.850 | 75.850 | 75.850 | 75.033 | 0 |
| 2025-03-07 | 75.850 | 75.850 | 75.850 | 75.850 | 75.033 | 0 |
| 2025-03-06 | 75.850 | 75.850 | 75.850 | 75.850 | 75.033 | 0 |
| 2025-03-05 | 75.850 | 75.850 | 75.850 | 75.850 | 75.033 | 0 |
| 2025-02-28 | 75.850 | 75.850 | 75.850 | 75.850 | 75.033 | 0 |
| 2025-02-27 | 75.850 | 75.850 | 75.850 | 75.850 | 75.033 | 0 |
| 2025-02-26 | 75.850 | 75.850 | 75.850 | 75.850 | 75.033 | 0 |
| 2025-02-25 | 75.850 | 75.850 | 75.850 | 75.850 | 75.033 | 0 |
| 2025-02-24 | 75.850 | 75.850 | 75.850 | 75.850 | 75.033 | 0 |
| 2025-02-21 | 75.850 | 75.850 | 75.850 | 75.850 | 75.033 | 0 |
| 2025-02-20 | 75.850 | 75.850 | 75.850 | 75.850 | 75.033 | 0 |
| 2025-02-19 | 75.850 | 75.850 | 75.850 | 75.850 | 75.033 | 0 |
| 2025-02-18 | 75.850 | 75.850 | 75.850 | 75.850 | 75.033 | 0 |
| 2025-02-17 | 75.850 | 75.850 | 75.850 | 75.850 | 75.033 | 0 |
| 2025-02-14 | 76.240 | 76.240 | 74.720 | 75.850 | 75.033 | 5 |
| 2025-02-13 | 78.740 | 78.740 | 78.740 | 78.740 | 77.892 | 0 |
| 2025-02-12 | 78.740 | 78.740 | 78.740 | 78.740 | 77.892 | 1 |
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.