Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	95.570	96.050	95.160	95.900	92.385	440,400
2023-09-08	95.690	96.070	95.320	95.800	92.289	512,200
2023-09-07	96.760	97.000	95.280	95.740	92.231	950,700
2023-09-06	97.310	97.530	96.400	96.510	92.973	545,500
2023-09-05	98.530	98.570	97.460	97.460	93.888	548,300
2023-09-01	98.450	100.30	98.450	98.840	95.218	785,800
2023-08-31	98.450	98.670	97.460	97.510	93.936	1,324,900
2023-08-30	97.230	98.190	97.170	97.960	94.370	413,100
2023-08-29	97.000	97.130	96.130	96.830	93.281	375,100
2023-08-28	95.720	96.920	95.490	96.860	93.310	563,600
2023-08-25	96.910	96.910	95.530	95.790	92.279	350,100
2023-08-24	95.000	96.850	94.990	96.410	92.877	571,700
2023-08-23	95.570	95.740	94.990	95.500	92.000	732,600
2023-08-22	96.030	96.400	95.100	95.390	91.894	1,193,800
2023-08-21	95.790	96.520	95.650	96.470	92.934	693,000
2023-08-18	96.040	96.580	95.600	96.100	92.578	3,388,400
2023-08-17	96.900	97.800	96.240	96.310	92.780	819,400
2023-08-16	97.530	97.790	96.720	96.790	93.243	565,100
2023-08-15	97.860	98.490	97.460	97.600	94.023	637,900
2023-08-14	97.780	98.650	97.450	98.170	94.572	702,400
2023-08-11	97.390	97.990	96.730	97.660	94.081	594,700
2023-08-10	97.260	97.780	96.770	97.330	93.763	587,300
2023-08-09	96.940	97.850	96.680	97.560	93.985	454,400
2023-08-08	97.440	97.440	96.360	97.000	93.445	593,300
2023-08-07	97.240	97.970	96.930	97.630	94.052	1,161,800
2023-08-04	99.080	99.160	96.810	97.100	93.541	859,800
2023-08-03	98.710	98.930	97.600	98.400	94.794	936,400
2023-08-02	99.990	100.32	98.300	98.550	94.938	935,400
2023-08-01	96.000	101.62	95.580	99.980	96.316	2,027,000
2023-07-31	94.210	94.680	93.400	93.530	90.102	1,282,100
2023-07-28	93.020	93.760	92.750	93.750	90.314	890,000
2023-07-27	93.800	94.130	92.100	92.160	88.782	1,202,500
2023-07-26	92.440	93.850	92.440	93.680	90.247	822,300
2023-07-25	91.030	92.290	90.950	92.210	88.831	655,900
2023-07-24	91.640	91.950	91.160	91.430	88.079	526,300
2023-07-21	91.630	91.640	90.900	91.310	87.964	624,200
2023-07-20	90.630	91.410	90.520	91.360	88.012	554,300
2023-07-19	90.680	91.160	89.760	90.550	87.231	743,100
2023-07-18	90.700	91.510	89.910	90.350	87.039	762,200
2023-07-17	89.760	90.620	89.740	90.480	87.164	790,600
2023-07-14	89.510	90.010	88.910	89.830	86.538	858,900
2023-07-13	89.140	90.200	88.810	89.870	86.576	660,900
2023-07-12	90.000	90.080	89.050	89.130	85.863	1,021,300
2023-07-11	88.090	89.730	88.050	89.510	86.230	763,000
2023-07-10	87.730	88.780	87.730	88.030	84.804	664,200
2023-07-07	88.200	89.080	87.780	88.040	84.813	928,600
2023-07-06	88.260	88.840	87.700	88.440	85.199	761,900
2023-07-05	88.000	89.140	87.720	88.650	85.401	796,500
2023-07-03	87.820	88.610	87.610	88.420	85.179	297,100
2023-06-30	88.180	88.910	88.000	88.480	85.237	818,200
2023-06-29	86.750	88.310	86.750	87.780	84.563	845,500
2023-06-28	86.490	86.850	85.620	86.670	83.494	823,800
2023-06-27	85.660	86.860	85.350	86.430	83.262	765,700
2023-06-26	84.450	85.960	84.230	85.950	82.800	723,900
2023-06-23	85.570	85.950	84.620	84.720	81.615	998,200
2023-06-22	86.550	86.550	85.790	86.000	82.848	696,800
2023-06-21	84.940	86.540	84.150	86.470	83.301	1,086,000
2023-06-20	85.500	86.030	84.880	85.190	82.068	815,100
2023-06-16	85.580	86.010	85.040	85.890	82.742	2,761,900
2023-06-15	83.080	85.310	82.880	85.240	82.116	1,254,800

← NewerPage 14 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.