Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	127.82	129.74	127.44	129.52	125.68	661,700
2024-03-01	129.00	129.06	126.79	127.44	123.66	834,700
2024-02-29	126.65	128.07	126.46	127.86	124.07	1,050,000
2024-02-28	126.75	127.10	126.15	126.56	122.81	780,700
2024-02-27	125.50	126.71	125.34	126.58	122.83	1,066,000
2024-02-26	126.25	126.88	125.44	125.69	121.96	1,049,000
2024-02-23	125.20	126.66	125.20	126.06	122.32	1,111,900
2024-02-22	124.00	125.35	123.58	124.75	121.05	1,032,200
2024-02-21	123.49	124.89	122.76	123.95	120.28	1,086,300
2024-02-20	123.84	124.96	123.24	123.50	119.84	1,319,600
2024-02-16	122.20	124.93	121.04	123.83	120.16	1,377,000
2024-02-15	122.37	123.17	120.98	122.19	118.57	1,771,600
2024-02-14	121.93	122.49	119.31	121.50	117.90	1,553,500
2024-02-13	119.65	122.50	118.40	121.28	117.69	2,467,200
2024-02-12	113.80	115.40	113.67	114.56	111.16	1,202,000
2024-02-09	113.63	114.23	112.99	113.53	110.17	816,700
2024-02-08	112.90	113.72	112.53	113.27	109.91	779,200
2024-02-07	112.33	113.41	111.95	113.08	109.73	640,600
2024-02-06	110.65	112.91	110.61	112.16	108.84	609,000
2024-02-05	110.15	111.16	108.97	110.73	107.45	746,800
2024-02-02	110.62	111.45	110.04	110.93	107.64	428,400
2024-02-01	110.67	110.89	109.66	110.85	107.56	637,400
2024-01-31	111.94	111.94	110.16	110.47	107.20	571,000
2024-01-30	111.57	111.81	111.20	111.61	108.30	758,700
2024-01-29	111.33	111.90	110.58	111.51	108.20	544,000
2024-01-26	111.63	113.50	110.96	111.55	108.24	666,900
2024-01-25	110.92	110.92	108.95	110.73	107.45	531,000
2024-01-24	111.02	111.37	110.05	110.16	106.89	348,000
2024-01-23	111.37	111.54	110.28	110.57	107.29	379,800
2024-01-22	110.16	111.52	110.16	111.27	107.97	459,500
2024-01-19	110.00	110.19	109.07	109.88	106.62	505,700
2024-01-18	108.62	109.80	107.73	109.73	106.48	701,700
2024-01-17	108.02	109.28	108.02	108.51	105.29	592,500
2024-01-16	109.89	110.00	108.14	108.74	105.52	542,800
2024-01-12	108.80	110.32	108.80	110.19	106.92	451,900
2024-01-11	109.65	109.74	108.30	108.82	105.59	551,400
2024-01-10	110.14	110.62	109.43	109.71	106.46	587,300
2024-01-09	110.27	110.63	109.44	110.22	106.95	546,000
2024-01-08	109.01	110.22	108.18	110.17	106.90	764,300
2024-01-05	109.20	109.51	107.51	108.74	105.52	1,566,500
2024-01-04	108.42	108.82	107.37	107.82	104.62	940,300
2024-01-03	107.54	107.82	106.38	107.66	104.47	1,084,500
2024-01-02	107.94	108.54	107.27	108.00	104.80	709,300
2023-12-29	107.96	108.42	107.73	108.24	105.03	478,400
2023-12-28	107.71	108.04	107.36	107.94	104.74	295,900
2023-12-27	107.86	108.54	107.54	107.82	104.62	304,100
2023-12-26	107.49	108.24	107.21	107.90	104.70	572,900
2023-12-22	106.92	108.06	106.92	107.63	104.44	449,500
2023-12-21	106.35	106.86	105.52	106.59	103.43	526,000
2023-12-20	107.65	107.71	105.71	105.88	102.74	709,700
2023-12-19	107.93	108.09	107.40	107.71	104.52	1,053,400
2023-12-18	108.20	108.65	107.20	107.89	104.69	525,500
2023-12-15	107.69	108.58	106.91	107.55	104.36	1,774,500
2023-12-14	109.98	110.17	107.52	108.69	105.47	882,100
2023-12-13	109.06	110.23	108.77	110.18	106.55	665,300
2023-12-12	108.26	109.45	107.89	109.01	105.41	537,400
2023-12-11	108.61	108.89	107.79	108.31	104.74	906,800
2023-12-08	108.91	109.30	108.28	108.49	104.91	1,002,600
2023-12-07	109.98	110.29	108.37	108.68	105.10	713,400
2023-12-06	109.81	110.87	109.34	109.70	106.08	658,400

← NewerPage 12 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.