Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	104.75	106.20	104.40	105.83	101.12	610,600
2022-12-20	104.51	105.11	103.82	104.42	99.770	932,100
2022-12-19	104.91	106.58	104.04	104.45	99.798	671,000
2022-12-16	104.82	105.35	103.20	104.79	100.12	2,624,000
2022-12-15	106.31	106.56	104.34	105.28	100.59	948,600
2022-12-14	106.20	107.85	105.58	106.80	102.04	1,464,200
2022-12-13	109.20	109.20	105.36	106.54	101.45	1,083,000
2022-12-12	106.51	107.80	106.08	107.78	102.63	1,055,200
2022-12-09	108.90	109.16	106.77	106.85	101.75	500,700
2022-12-08	109.12	109.80	108.77	109.08	103.87	549,300
2022-12-07	109.34	110.13	107.92	108.50	103.32	503,000
2022-12-06	109.50	109.75	108.29	109.49	104.26	752,700
2022-12-05	109.70	110.43	108.92	109.65	104.41	568,500
2022-12-02	109.54	110.91	108.80	110.49	105.21	498,300
2022-12-01	109.73	110.43	108.91	109.62	104.38	448,900
2022-11-30	108.38	109.45	107.33	109.33	104.11	770,100
2022-11-29	107.90	108.87	107.23	108.50	103.32	854,700
2022-11-28	108.31	108.74	107.47	108.11	102.95	571,200
2022-11-25	108.20	108.89	108.00	108.89	103.69	268,900
2022-11-23	107.22	107.87	106.70	107.53	102.39	785,300
2022-11-22	108.31	108.71	106.91	107.47	102.34	698,100
2022-11-21	106.40	108.74	106.40	107.68	102.54	880,300
2022-11-18	106.08	107.45	105.84	106.30	101.22	2,542,700
2022-11-17	105.20	106.44	104.57	105.25	100.22	665,000
2022-11-16	105.01	106.95	105.01	106.01	100.95	874,400
2022-11-15	104.86	105.45	103.77	104.69	99.690	906,300
2022-11-14	103.70	106.33	103.35	104.17	99.195	989,500
2022-11-11	106.70	107.29	103.16	103.38	98.442	1,419,400
2022-11-10	109.08	109.08	105.56	107.23	102.11	1,213,700
2022-11-09	108.62	108.71	106.54	106.81	101.71	644,900
2022-11-08	107.19	109.17	106.71	108.63	103.44	633,500
2022-11-07	106.25	108.63	105.82	107.83	102.68	834,100
2022-11-04	107.06	107.43	103.15	105.76	100.71	942,900
2022-11-03	103.49	107.40	102.77	106.68	101.58	1,011,100
2022-11-02	103.41	106.80	103.34	104.36	99.375	1,012,400
2022-11-01	103.06	104.95	102.56	103.55	98.604	1,483,400
2022-10-31	101.02	102.89	100.59	101.59	96.738	992,700
2022-10-28	99.530	101.83	98.930	101.74	96.881	877,200
2022-10-27	97.960	100.10	97.740	99.150	94.414	534,200
2022-10-26	97.950	98.400	96.510	97.510	92.853	416,700
2022-10-25	95.890	97.750	95.480	97.310	92.662	585,700
2022-10-24	96.300	96.980	95.590	96.080	91.491	425,000
2022-10-21	93.520	95.710	92.570	95.390	90.834	541,400
2022-10-20	93.360	94.180	92.830	93.350	88.891	465,200
2022-10-19	93.130	93.530	92.480	93.190	88.739	587,500
2022-10-18	92.460	94.320	92.260	93.730	89.253	546,000
2022-10-17	90.080	91.920	90.040	91.130	86.777	550,600
2022-10-14	91.520	91.760	88.530	88.710	84.473	603,900
2022-10-13	88.010	91.480	88.010	91.110	86.758	592,000
2022-10-12	91.150	91.460	89.440	89.460	85.187	695,100
2022-10-11	91.580	93.150	91.070	91.270	86.911	470,600
2022-10-10	91.980	92.870	90.940	91.890	87.501	401,900
2022-10-07	91.050	91.650	90.800	91.450	87.082	652,100
2022-10-06	92.260	92.320	91.050	91.630	87.253	821,200
2022-10-05	92.730	93.370	92.060	92.480	88.063	524,200
2022-10-04	91.470	93.420	91.380	93.360	88.901	919,000
2022-10-03	88.380	91.430	88.100	90.790	86.454	627,600
2022-09-30	88.250	88.920	87.380	87.470	83.292	804,800
2022-09-29	88.590	88.590	87.240	88.100	83.892	783,800
2022-09-28	88.800	89.310	87.520	88.930	84.682	477,400

← NewerPage 17 of 79 · 4,731 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.