Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	111.00	111.00	109.77	110.00	106.37	492,700
2023-12-04	109.15	111.39	109.00	111.30	107.63	829,900
2023-12-01	107.13	108.95	106.80	108.94	105.35	703,000
2023-11-30	106.28	107.35	105.71	107.32	103.78	1,015,200
2023-11-29	106.59	106.94	105.74	106.22	102.72	635,000
2023-11-28	106.88	107.40	106.33	106.34	102.83	513,000
2023-11-27	106.53	106.91	106.14	106.75	103.23	401,400
2023-11-24	106.72	107.26	106.49	106.76	103.24	237,200
2023-11-22	105.68	106.69	105.50	106.32	102.81	528,000
2023-11-21	105.95	106.48	105.34	105.67	102.18	456,700
2023-11-20	105.00	106.42	104.72	105.92	102.43	665,500
2023-11-17	105.95	105.95	104.93	105.26	101.79	731,300
2023-11-16	105.15	105.85	104.63	104.67	101.22	650,900
2023-11-15	105.01	105.46	104.30	104.96	101.50	687,500
2023-11-14	104.96	105.47	103.82	104.98	101.52	786,100
2023-11-13	103.46	104.84	102.72	104.41	100.97	673,200
2023-11-10	103.00	103.89	102.75	103.55	100.13	656,400
2023-11-09	103.35	103.58	102.27	102.51	99.129	667,600
2023-11-08	102.77	103.37	102.21	103.01	99.612	683,600
2023-11-07	103.02	103.60	102.58	102.81	99.419	722,300
2023-11-06	103.74	103.89	102.82	103.32	99.912	787,100
2023-11-03	103.66	105.31	103.50	103.94	100.51	1,195,600
2023-11-02	101.25	103.48	100.17	103.18	99.777	1,427,200
2023-11-01	100.03	101.92	98.290	101.18	97.842	1,729,200
2023-10-31	95.520	99.750	94.570	99.120	95.850	2,292,100
2023-10-30	92.320	92.720	90.530	91.790	88.762	800,900
2023-10-27	91.560	92.110	90.300	90.490	87.505	538,700
2023-10-26	91.330	92.680	90.640	92.070	89.033	597,900
2023-10-25	91.070	92.330	91.070	91.320	88.308	473,000
2023-10-24	92.420	92.880	90.830	91.010	88.008	535,400
2023-10-23	92.390	93.160	91.880	91.880	88.849	393,500
2023-10-20	94.000	94.180	92.680	92.710	89.652	650,500
2023-10-19	94.280	94.830	93.200	93.410	90.329	439,700
2023-10-18	95.360	95.360	94.100	94.270	91.160	423,900
2023-10-17	95.430	96.670	95.230	95.470	92.321	582,000
2023-10-16	95.410	96.010	94.770	95.410	92.263	538,200
2023-10-13	95.290	95.760	94.130	94.890	91.760	698,700
2023-10-12	95.840	95.840	93.700	94.510	91.393	645,900
2023-10-11	94.380	95.770	94.320	95.640	92.485	637,700
2023-10-10	94.700	95.020	93.880	94.290	91.180	725,700
2023-10-09	91.840	95.060	91.840	94.410	91.296	931,100
2023-10-06	89.950	91.340	89.220	90.980	87.979	574,100
2023-10-05	91.200	91.630	89.900	90.450	87.466	491,500
2023-10-04	92.540	93.000	90.630	91.330	88.317	812,800
2023-10-03	93.610	94.430	92.530	92.650	89.594	664,900
2023-10-02	92.020	93.940	91.880	93.200	90.126	895,300
2023-09-29	92.370	93.020	91.490	92.160	89.120	555,500
2023-09-28	92.160	92.530	91.840	92.140	89.101	380,700
2023-09-27	91.210	92.440	90.980	91.990	88.956	428,400
2023-09-26	90.860	91.470	90.590	90.980	87.979	405,100
2023-09-25	90.940	91.780	90.820	91.360	88.346	413,600
2023-09-22	92.300	92.630	90.980	91.130	88.124	494,800
2023-09-21	93.680	93.680	92.360	92.400	89.352	485,500
2023-09-20	94.190	94.910	93.590	93.850	90.754	476,000
2023-09-19	93.700	93.880	93.110	93.690	90.600	761,400
2023-09-18	94.330	94.330	93.380	93.570	90.484	724,200
2023-09-15	94.800	94.970	93.320	94.040	90.938	1,908,400
2023-09-14	95.000	95.770	94.570	95.130	91.992	657,000
2023-09-13	96.050	96.190	94.560	95.030	91.547	394,600
2023-09-12	95.370	96.120	95.010	95.780	92.270	461,500

← NewerPage 13 of 79 · 4,730 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.