Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	83.230	83.700	82.580	83.030	79.987	725,400
2023-06-13	83.800	84.560	83.710	83.740	80.324	1,101,000
2023-06-12	83.320	84.550	82.890	84.040	80.612	630,200
2023-06-09	82.650	83.350	82.270	82.910	79.528	475,600
2023-06-08	82.690	83.020	82.070	82.550	79.183	682,300
2023-06-07	81.420	82.730	81.180	82.700	79.327	586,800
2023-06-06	80.400	81.620	80.400	81.330	78.013	653,500
2023-06-05	81.830	82.140	80.620	80.660	77.370	655,400
2023-06-02	79.030	81.600	79.030	81.490	78.166	819,100
2023-06-01	78.310	78.850	77.910	78.470	75.269	955,800
2023-05-31	79.000	79.240	77.910	78.060	74.876	1,329,400
2023-05-30	80.290	80.890	79.200	79.240	76.008	728,800
2023-05-26	79.700	80.820	79.310	80.300	77.025	1,429,000
2023-05-25	81.720	82.010	79.050	79.290	76.056	1,191,800
2023-05-24	81.060	81.240	80.220	80.650	77.360	1,280,700
2023-05-23	81.500	82.180	80.770	81.080	77.773	1,243,400
2023-05-22	78.240	80.230	78.090	80.010	76.746	980,300
2023-05-19	79.320	79.500	78.130	78.400	75.202	1,160,600
2023-05-18	78.470	79.040	77.490	78.920	75.701	1,078,900
2023-05-17	77.110	79.150	76.580	78.550	75.346	2,009,300
2023-05-16	78.000	78.000	76.920	76.920	73.782	1,322,700
2023-05-15	78.780	78.990	78.080	78.320	75.125	1,214,000
2023-05-12	78.580	78.970	77.940	78.910	75.691	852,800
2023-05-11	79.380	79.630	78.140	78.270	75.077	944,400
2023-05-10	80.560	80.810	79.230	80.060	76.794	1,357,100
2023-05-09	81.010	81.750	79.500	80.290	77.015	1,680,500
2023-05-08	80.830	81.070	78.870	79.070	75.845	1,458,500
2023-05-05	80.030	81.090	79.740	80.830	77.533	2,192,800
2023-05-04	80.250	80.980	78.580	79.450	76.209	1,352,600
2023-05-03	80.550	83.940	80.420	80.890	77.590	2,053,500
2023-05-02	90.190	90.190	79.410	80.610	77.322	4,017,400
2023-05-01	93.460	94.810	93.460	94.320	90.473	1,387,400
2023-04-28	92.020	93.450	91.800	93.260	89.456	1,189,100
2023-04-27	89.500	92.080	89.500	92.060	88.305	702,900
2023-04-26	90.700	91.180	88.760	89.460	85.811	800,900
2023-04-25	91.320	91.890	90.900	91.410	87.681	508,300
2023-04-24	91.660	91.840	90.720	91.370	87.643	348,900
2023-04-21	92.990	93.230	91.410	91.750	88.007	401,800
2023-04-20	92.520	92.760	91.970	92.560	88.784	445,100
2023-04-19	93.330	93.490	92.370	92.440	88.669	395,900
2023-04-18	93.070	93.640	92.610	93.060	89.264	485,200
2023-04-17	92.020	93.130	91.620	93.090	89.293	492,400
2023-04-14	92.550	92.820	91.350	91.910	88.161	455,200
2023-04-13	92.410	93.250	91.880	92.780	88.995	589,000
2023-04-12	92.200	93.180	91.980	92.680	88.900	491,400
2023-04-11	92.730	92.920	91.920	92.280	88.516	940,800
2023-04-10	91.450	93.020	91.430	92.600	88.823	565,000
2023-04-06	91.970	92.120	90.830	91.410	87.681	824,800
2023-04-05	91.390	92.380	91.190	91.510	87.777	915,900
2023-04-04	93.150	93.640	91.110	91.590	87.854	1,013,600
2023-04-03	92.160	93.900	92.140	93.200	89.398	971,300
2023-03-31	92.030	92.400	91.740	92.060	88.305	1,116,200
2023-03-30	91.730	92.260	91.180	91.590	87.854	1,008,000
2023-03-29	91.610	91.890	90.900	91.440	87.710	1,601,800
2023-03-28	91.540	92.310	91.090	91.100	87.384	696,100
2023-03-27	91.050	91.430	90.080	91.380	87.653	923,700
2023-03-24	90.300	91.430	89.670	91.380	87.653	953,800
2023-03-23	91.190	91.500	89.820	90.280	86.597	642,900
2023-03-22	92.790	93.120	91.250	91.310	87.585	589,300
2023-03-21	92.470	92.880	91.810	92.640	88.861	842,600

← NewerPage 15 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.