Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	153.52	154.99	153.52	154.90	151.15	539,600
2024-08-22	150.87	153.98	150.87	153.28	149.57	566,800
2024-08-21	150.25	151.45	149.54	150.84	147.19	486,800
2024-08-20	150.20	150.49	149.05	150.14	146.51	522,900
2024-08-19	147.99	150.18	147.47	150.14	146.51	524,100
2024-08-16	148.16	148.71	147.13	148.02	144.44	494,200
2024-08-15	147.53	148.65	146.60	147.95	144.37	456,200
2024-08-14	144.62	147.40	144.51	147.34	143.78	576,400
2024-08-13	144.47	145.62	143.52	144.82	141.32	950,500
2024-08-12	144.00	145.80	143.48	144.69	141.19	739,600
2024-08-09	144.16	144.99	143.04	144.21	140.72	1,018,800
2024-08-08	143.05	145.39	142.28	144.38	140.89	832,400
2024-08-07	143.96	145.68	143.04	143.18	139.72	877,800
2024-08-06	143.77	145.78	143.20	143.29	139.83	1,059,500
2024-08-05	143.36	143.48	140.42	142.66	139.21	1,089,000
2024-08-02	143.81	145.54	143.48	145.39	141.87	1,063,200
2024-08-01	145.23	145.64	142.35	144.75	141.25	1,217,100
2024-07-31	148.00	149.00	142.68	144.40	140.91	1,831,800
2024-07-30	153.00	153.65	145.83	145.98	142.45	1,818,800
2024-07-29	150.48	153.62	150.00	152.97	149.27	1,209,400
2024-07-26	152.20	152.29	148.68	149.83	146.21	1,043,800
2024-07-25	150.64	153.77	150.35	152.02	148.34	1,088,900
2024-07-24	154.52	154.52	150.07	150.10	146.47	1,016,400
2024-07-23	153.24	155.45	152.79	154.94	151.19	658,600
2024-07-22	150.36	153.07	150.14	153.00	149.30	861,800
2024-07-19	151.60	152.80	149.57	149.94	146.31	862,600
2024-07-18	150.53	151.48	150.04	150.80	147.15	704,400
2024-07-17	151.81	152.74	150.05	150.24	146.61	1,243,700
2024-07-16	149.64	152.61	149.45	151.81	148.14	616,300
2024-07-15	150.15	151.14	148.88	148.96	145.36	935,300
2024-07-12	148.95	151.42	148.53	149.92	146.30	964,900
2024-07-11	148.74	149.30	147.86	148.95	145.35	714,200
2024-07-10	145.91	148.89	145.91	148.84	145.24	1,018,500
2024-07-09	145.76	146.50	144.77	145.05	141.54	550,600
2024-07-08	146.00	146.76	145.51	145.56	142.04	425,900
2024-07-05	146.64	147.17	144.81	145.51	141.99	411,500
2024-07-03	145.64	146.74	145.27	146.64	143.09	297,300
2024-07-02	145.47	146.62	145.05	145.86	142.33	517,500
2024-07-01	146.58	147.49	144.73	145.56	142.04	633,900
2024-06-28	147.59	148.66	144.77	145.88	142.35	1,835,200
2024-06-27	146.75	147.46	145.80	147.18	143.62	762,800
2024-06-26	147.74	147.95	145.82	146.39	142.85	1,094,800
2024-06-25	148.60	149.25	147.03	148.29	144.70	656,700
2024-06-24	146.87	149.49	146.48	148.56	144.97	1,216,400
2024-06-21	145.69	146.63	144.21	146.57	143.03	1,852,200
2024-06-20	143.61	146.57	143.61	146.01	142.48	801,300
2024-06-18	143.64	144.66	143.07	143.87	140.39	741,100
2024-06-17	143.29	144.12	141.76	143.86	140.38	859,200
2024-06-14	142.78	143.73	142.09	143.70	140.23	737,300
2024-06-13	144.18	144.82	143.63	144.15	140.29	618,800
2024-06-12	144.15	145.38	143.54	144.58	140.71	551,300
2024-06-11	144.34	144.34	143.11	143.78	139.93	705,400
2024-06-10	144.76	145.06	143.66	144.72	140.85	790,700
2024-06-07	144.42	145.77	144.04	144.85	140.98	664,400
2024-06-06	145.59	145.94	143.11	144.24	140.38	615,100
2024-06-05	144.57	145.98	143.63	145.67	141.77	545,600
2024-06-04	145.28	145.31	143.81	144.52	140.65	1,086,800
2024-06-03	146.67	146.81	143.66	145.52	141.63	1,024,400
2024-05-31	145.40	147.10	144.72	147.05	143.12	1,565,200
2024-05-30	146.05	146.35	145.01	145.28	141.39	731,300

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2013-09-30	405:1000

Dividends

Ex-date	Amount
2026-09-15	0.4300 USD
2026-06-15	0.4300 USD
2026-03-16	0.4300 USD
2025-12-15	0.4300 USD
2025-09-15	0.4000 USD
2025-06-16	0.4000 USD
2025-03-14	0.4000 USD
2024-12-16	0.4000 USD
2024-09-13	0.3800 USD
2024-06-14	0.3800 USD
2024-03-14	0.3800 USD
2023-12-14	0.3800 USD
2023-09-14	0.3600 USD
2023-06-14	0.3600 USD
2023-03-14	0.3600 USD
2022-12-14	0.3600 USD
2022-09-14	0.3600 USD
2022-06-14	0.3600 USD
2022-03-14	0.3600 USD
2021-12-14	0.3600 USD
2021-09-14	0.3600 USD
2021-06-14	0.3400 USD
2021-03-12	0.3400 USD
2020-12-14	0.3400 USD
2020-09-14	0.3400 USD
2020-06-12	0.3400 USD
2020-03-13	0.3400 USD
2019-12-13	0.3400 USD
2019-09-13	0.3400 USD
2019-06-13	0.3200 USD
2019-03-14	0.3200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.