Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	90.950	92.710	90.950	91.580	87.844	611,700
2023-03-17	92.570	92.570	89.640	90.460	86.770	2,023,200
2023-03-16	92.170	93.250	91.580	92.520	88.746	1,332,500
2023-03-15	92.360	92.580	90.610	92.310	88.545	659,800
2023-03-14	92.630	93.610	92.620	93.270	89.465	1,493,600
2023-03-13	92.000	93.630	91.640	92.230	88.123	903,200
2023-03-10	92.630	93.820	92.310	92.500	88.381	903,900
2023-03-09	94.600	95.040	92.680	92.740	88.610	589,600
2023-03-08	96.290	96.710	93.500	94.060	89.871	746,500
2023-03-07	97.240	97.600	96.410	96.520	92.222	1,249,700
2023-03-06	97.150	97.600	96.020	96.950	92.632	1,057,200
2023-03-03	97.280	97.480	96.140	97.300	92.967	750,700
2023-03-02	96.540	97.290	96.290	96.950	92.632	647,900
2023-03-01	96.680	97.550	96.470	96.660	92.355	545,000
2023-02-28	97.620	98.130	96.630	97.070	92.747	995,500
2023-02-27	99.900	99.900	96.910	97.490	93.148	1,218,100
2023-02-24	98.620	99.700	98.620	99.280	94.859	579,400
2023-02-23	100.13	101.37	99.250	99.570	95.136	977,100
2023-02-22	100.04	101.10	99.430	100.14	95.680	808,900
2023-02-21	101.27	101.83	99.910	100.01	95.556	1,408,400
2023-02-17	99.810	101.61	99.500	101.24	96.731	1,282,000
2023-02-16	97.390	99.900	97.390	99.430	95.002	1,066,000
2023-02-15	94.390	98.050	93.370	97.940	93.578	1,259,600
2023-02-14	98.650	100.18	94.970	95.250	91.008	1,805,300
2023-02-13	100.89	102.27	100.07	100.71	96.225	1,127,100
2023-02-10	98.210	100.83	98.210	100.82	96.330	844,900
2023-02-09	99.080	99.380	97.840	97.950	93.588	812,500
2023-02-08	98.450	99.420	98.270	98.960	94.553	629,300
2023-02-07	98.190	99.220	97.020	99.000	94.591	676,600
2023-02-06	98.240	99.260	97.980	98.340	93.960	605,500
2023-02-03	98.110	98.540	97.110	98.060	93.693	515,300
2023-02-02	97.010	98.400	96.570	97.930	93.569	659,300
2023-02-01	98.630	99.160	97.490	97.830	93.473	752,700
2023-01-31	97.720	98.840	97.210	98.840	94.438	1,197,900
2023-01-30	97.060	98.440	96.920	97.310	92.976	834,300
2023-01-27	97.780	97.970	95.860	96.490	92.193	705,900
2023-01-26	98.750	98.750	97.480	97.780	93.425	583,700
2023-01-25	96.990	98.250	96.530	98.150	93.779	971,700
2023-01-24	96.720	97.770	96.190	97.300	92.967	994,300
2023-01-23	96.450	96.700	95.770	96.370	92.078	538,300
2023-01-20	94.630	96.560	94.110	96.060	91.782	727,000
2023-01-19	95.500	96.140	94.550	94.570	90.358	706,500
2023-01-18	97.780	98.430	95.530	95.540	91.285	1,929,100
2023-01-17	98.920	99.110	97.780	97.840	93.483	743,800
2023-01-13	97.630	98.720	97.340	98.350	93.970	931,600
2023-01-12	99.490	100.03	98.340	98.710	94.314	1,170,600
2023-01-11	99.880	100.02	99.300	99.630	95.193	878,600
2023-01-10	100.54	100.96	99.820	99.980	95.527	601,100
2023-01-09	104.92	105.44	99.890	100.33	95.862	1,236,200
2023-01-06	104.74	106.98	104.28	104.95	100.28	613,700
2023-01-05	104.11	105.85	103.38	104.01	99.378	836,300
2023-01-04	104.38	105.20	103.54	104.37	99.722	786,300
2023-01-03	104.46	104.99	102.65	104.71	100.05	687,900
2022-12-30	104.82	105.40	104.08	105.19	100.51	392,200
2022-12-29	104.39	105.56	104.11	105.03	100.35	423,400
2022-12-28	106.05	106.23	104.10	104.13	99.493	311,400
2022-12-27	105.44	106.06	105.29	105.91	101.19	294,900
2022-12-23	104.83	105.67	104.40	105.17	100.49	364,500
2022-12-22	105.63	105.90	103.15	104.78	100.11	616,200
2022-12-21	104.75	106.20	104.40	105.83	101.12	610,600

← NewerPage 16 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.