Leidos Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	85.880	85.880	77.620	77.620	76.784	26
2025-02-10	82.500	82.500	82.500	82.500	81.612	22
2025-02-07	81.510	81.510	81.510	81.510	80.632	0
2025-02-06	81.510	81.510	81.510	81.510	80.632	0
2025-02-05	81.510	81.510	81.510	81.510	80.632	0
2025-02-04	81.510	81.510	81.510	81.510	80.632	49
2025-02-03	81.700	81.700	81.700	81.700	80.820	0
2025-01-31	81.700	81.700	81.700	81.700	80.820	0
2025-01-30	81.700	81.700	81.700	81.700	80.820	20
2025-01-29	81.640	81.640	81.640	81.640	80.761	1
2025-01-28	88.020	88.020	88.020	88.020	87.072	0
2025-01-27	88.020	88.020	88.020	88.020	87.072	0
2025-01-24	88.020	88.020	88.020	88.020	87.072	0
2025-01-23	88.020	88.020	88.020	88.020	87.072	0
2025-01-22	88.020	88.020	88.020	88.020	87.072	0
2025-01-21	88.020	88.020	88.020	88.020	87.072	0
2025-01-20	88.020	88.020	88.020	88.020	87.072	0
2025-01-17	88.020	88.020	88.020	88.020	87.072	0
2025-01-16	88.020	88.020	88.020	88.020	87.072	0
2025-01-15	88.020	88.020	88.020	88.020	87.072	0
2025-01-14	88.020	88.020	88.020	88.020	87.072	0
2025-01-13	88.020	88.020	88.020	88.020	87.072	0
2025-01-10	88.020	88.020	88.020	88.020	87.072	0
2025-01-09	88.020	88.020	88.020	88.020	87.072	0
2025-01-08	88.020	88.020	88.020	88.020	87.072	0
2025-01-07	88.020	88.020	88.020	88.020	87.072	0
2025-01-06	88.020	88.020	88.020	88.020	87.072	0
2025-01-03	88.020	88.020	88.020	88.020	87.072	0
2025-01-02	88.020	88.020	88.020	88.020	87.072	0
2024-12-30	88.020	88.020	88.020	88.020	87.072	35
2024-12-27	89.190	89.190	89.190	89.190	88.230	1
2024-12-26	89.720	89.720	89.720	89.720	88.754	1
2024-12-23	98.640	98.640	89.220	89.710	88.744	596
2024-12-20	98.800	98.800	98.800	98.800	97.736	0
2024-12-19	98.800	98.800	98.800	98.800	97.736	0
2024-12-18	98.800	98.800	98.800	98.800	97.736	0
2024-12-17	98.800	98.800	98.800	98.800	97.736	0
2024-12-16	98.800	98.800	98.800	98.800	97.736	0
2024-12-13	98.800	98.800	98.800	98.800	97.736	0
2024-12-12	98.800	98.800	98.800	98.800	97.736	0
2024-12-11	98.800	98.800	98.800	98.800	97.570	0
2024-12-10	98.800	98.800	98.800	98.800	97.570	0
2024-12-09	98.800	98.800	98.800	98.800	97.570	1
2024-12-06	99.540	99.540	99.540	99.540	98.301	0
2024-12-05	99.540	99.540	99.540	99.540	98.301	0
2024-12-04	99.540	99.540	99.540	99.540	98.301	3
2024-12-03	100.60	100.60	100.60	100.60	99.347	1,000
2024-12-02	100.60	100.60	100.60	100.60	99.347	49
2024-11-29	99.860	99.860	99.860	99.860	98.617	0
2024-11-28	99.860	99.860	99.860	99.860	98.617	8
2024-11-27	95.700	95.700	95.700	95.700	94.508	0
2024-11-26	95.700	95.700	95.700	95.700	94.508	0
2024-11-25	95.700	95.700	95.700	95.700	94.508	0
2024-11-22	94.600	95.700	94.600	95.700	94.508	2
2024-11-21	97.470	97.470	95.850	95.850	94.657	285
2024-11-19	93.510	93.510	93.510	93.510	92.346	0
2024-11-18	92.700	93.510	92.700	93.510	92.346	51
2024-11-14	105.40	105.40	97.350	97.350	96.138	1,354
2024-11-13	116.40	116.40	116.40	116.40	114.95	0
2024-11-12	116.40	116.40	116.40	116.40	114.95	299

← NewerPage 8 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.