Leidos Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 146.76 | 147.31 | 145.49 | 145.72 | 141.82 | 673,700 |
| 2024-05-28 | 150.33 | 150.58 | 147.17 | 147.58 | 143.63 | 745,600 |
| 2024-05-24 | 150.94 | 151.32 | 150.00 | 151.15 | 147.11 | 691,700 |
| 2024-05-23 | 150.08 | 151.16 | 148.92 | 149.77 | 145.76 | 763,700 |
| 2024-05-22 | 150.27 | 151.11 | 149.63 | 149.92 | 145.91 | 1,007,900 |
| 2024-05-21 | 149.63 | 150.35 | 149.59 | 150.28 | 146.26 | 608,400 |
| 2024-05-20 | 148.91 | 149.49 | 147.92 | 149.44 | 145.44 | 475,700 |
| 2024-05-17 | 147.92 | 148.73 | 147.00 | 148.67 | 144.69 | 674,500 |
| 2024-05-16 | 147.42 | 148.73 | 147.16 | 147.56 | 143.61 | 603,000 |
| 2024-05-15 | 146.65 | 148.16 | 146.65 | 147.25 | 143.31 | 941,500 |
| 2024-05-14 | 145.99 | 146.93 | 145.37 | 146.60 | 142.68 | 786,600 |
| 2024-05-13 | 147.56 | 147.78 | 146.06 | 146.09 | 142.18 | 969,800 |
| 2024-05-10 | 147.25 | 147.80 | 146.73 | 147.48 | 143.53 | 667,500 |
| 2024-05-09 | 145.85 | 147.00 | 145.13 | 146.83 | 142.90 | 1,066,600 |
| 2024-05-08 | 143.50 | 145.50 | 143.50 | 145.50 | 141.61 | 1,221,600 |
| 2024-05-07 | 143.85 | 144.17 | 142.75 | 142.85 | 139.03 | 1,016,900 |
| 2024-05-06 | 142.40 | 143.29 | 141.67 | 142.62 | 138.80 | 1,856,300 |
| 2024-05-03 | 142.65 | 143.07 | 141.22 | 141.67 | 137.88 | 1,311,200 |
| 2024-05-02 | 142.31 | 143.35 | 140.73 | 142.66 | 138.84 | 1,720,100 |
| 2024-05-01 | 139.71 | 142.90 | 138.60 | 142.19 | 138.39 | 1,950,200 |
| 2024-04-30 | 139.09 | 140.91 | 135.12 | 140.22 | 136.47 | 3,723,800 |
| 2024-04-29 | 130.30 | 132.34 | 130.29 | 131.62 | 128.10 | 1,277,700 |
| 2024-04-26 | 129.43 | 130.95 | 128.80 | 130.36 | 126.87 | 892,000 |
| 2024-04-25 | 128.37 | 130.14 | 128.22 | 129.88 | 126.41 | 703,000 |
| 2024-04-24 | 128.54 | 130.35 | 128.04 | 128.90 | 125.45 | 828,700 |
| 2024-04-23 | 126.76 | 128.78 | 126.38 | 128.68 | 125.24 | 1,220,200 |
| 2024-04-22 | 125.74 | 127.06 | 124.99 | 126.03 | 122.66 | 1,021,500 |
| 2024-04-19 | 124.47 | 125.45 | 123.80 | 124.91 | 121.57 | 940,400 |
| 2024-04-18 | 124.60 | 125.21 | 123.28 | 123.76 | 120.45 | 868,000 |
| 2024-04-17 | 125.08 | 125.08 | 123.23 | 124.36 | 121.03 | 1,075,700 |
| 2024-04-16 | 125.82 | 125.82 | 124.32 | 124.64 | 121.31 | 871,800 |
| 2024-04-15 | 127.01 | 127.35 | 124.20 | 124.88 | 121.54 | 817,500 |
| 2024-04-12 | 126.31 | 127.08 | 124.93 | 125.73 | 122.37 | 785,100 |
| 2024-04-11 | 126.36 | 127.86 | 125.58 | 126.64 | 123.25 | 717,900 |
| 2024-04-10 | 125.90 | 127.14 | 125.12 | 126.22 | 122.84 | 740,300 |
| 2024-04-09 | 129.46 | 129.70 | 126.74 | 127.10 | 123.70 | 714,400 |
| 2024-04-08 | 128.66 | 130.26 | 128.23 | 129.24 | 125.78 | 779,800 |
| 2024-04-05 | 128.69 | 129.40 | 127.78 | 128.66 | 125.22 | 688,300 |
| 2024-04-04 | 129.85 | 130.10 | 128.34 | 128.71 | 125.27 | 547,100 |
| 2024-04-03 | 128.87 | 129.99 | 128.69 | 129.01 | 125.56 | 719,800 |
| 2024-04-02 | 130.42 | 130.42 | 128.78 | 128.95 | 125.50 | 556,000 |
| 2024-04-01 | 130.81 | 130.92 | 129.84 | 130.42 | 126.93 | 444,500 |
| 2024-03-28 | 130.92 | 131.50 | 130.19 | 131.09 | 127.58 | 682,700 |
| 2024-03-27 | 130.30 | 130.73 | 129.61 | 130.54 | 127.05 | 669,400 |
| 2024-03-26 | 128.07 | 129.56 | 128.07 | 129.36 | 125.90 | 588,200 |
| 2024-03-25 | 129.21 | 129.77 | 128.22 | 128.22 | 124.79 | 440,000 |
| 2024-03-22 | 129.50 | 129.68 | 128.68 | 129.14 | 125.69 | 617,300 |
| 2024-03-21 | 128.11 | 129.97 | 127.45 | 129.15 | 125.70 | 516,400 |
| 2024-03-20 | 127.92 | 129.02 | 127.32 | 127.88 | 124.46 | 749,000 |
| 2024-03-19 | 126.43 | 127.92 | 126.43 | 127.88 | 124.46 | 734,300 |
| 2024-03-18 | 127.22 | 127.88 | 125.56 | 126.35 | 122.97 | 1,471,700 |
| 2024-03-15 | 126.48 | 128.01 | 126.21 | 127.92 | 124.50 | 1,799,700 |
| 2024-03-14 | 127.48 | 127.80 | 125.81 | 127.79 | 124.37 | 746,200 |
| 2024-03-13 | 127.62 | 128.52 | 127.14 | 128.07 | 124.27 | 837,500 |
| 2024-03-12 | 127.07 | 127.48 | 125.87 | 127.24 | 123.47 | 894,000 |
| 2024-03-11 | 127.95 | 128.15 | 126.68 | 127.25 | 123.48 | 656,600 |
| 2024-03-08 | 129.71 | 129.95 | 128.11 | 128.76 | 124.94 | 531,100 |
| 2024-03-07 | 130.23 | 130.39 | 128.39 | 129.79 | 125.94 | 917,600 |
| 2024-03-06 | 129.31 | 129.87 | 128.53 | 129.83 | 125.98 | 554,200 |
| 2024-03-05 | 129.80 | 130.10 | 128.38 | 129.30 | 125.47 | 688,400 |
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.