Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	89.030	89.390	87.610	88.200	83.987	527,900
2022-09-26	88.390	89.510	88.020	88.390	84.168	515,200
2022-09-23	90.040	90.180	87.830	88.690	84.454	655,600
2022-09-22	91.640	91.640	90.380	90.680	86.349	517,000
2022-09-21	93.900	95.050	91.810	91.840	87.453	712,500
2022-09-20	93.020	93.520	92.000	93.110	88.663	1,532,300
2022-09-19	92.690	93.480	91.820	93.200	88.748	757,600
2022-09-16	93.110	93.770	92.480	93.290	88.834	1,764,300
2022-09-15	92.830	92.990	91.690	92.400	87.987	857,900
2022-09-14	92.560	93.710	92.260	92.940	88.501	841,900
2022-09-13	94.940	95.480	92.340	92.750	87.977	619,500
2022-09-12	96.050	96.970	95.910	96.250	91.297	587,500
2022-09-09	94.650	96.230	94.500	95.690	90.766	582,300
2022-09-08	94.470	94.970	93.620	94.570	89.704	541,100
2022-09-07	93.830	95.310	93.380	95.010	90.121	741,800
2022-09-06	93.940	94.590	93.220	93.600	88.783	796,500
2022-09-02	95.820	96.110	93.400	93.710	88.888	425,700
2022-09-01	94.870	95.320	94.250	95.060	90.168	868,800
2022-08-31	96.180	96.770	94.730	95.050	90.159	1,154,800
2022-08-30	97.340	97.570	95.770	95.810	90.880	453,800
2022-08-29	96.680	97.940	95.510	97.230	92.227	545,500
2022-08-26	99.870	99.980	97.160	97.200	92.198	358,900
2022-08-25	99.940	100.19	99.100	99.740	94.607	372,900
2022-08-24	100.48	100.60	99.360	99.580	94.456	461,200
2022-08-23	100.55	101.06	100.03	100.25	95.091	501,000
2022-08-22	102.02	102.11	100.41	100.63	95.452	592,700
2022-08-19	101.57	102.64	101.15	102.58	97.301	673,000
2022-08-18	101.61	101.88	101.18	101.59	96.362	318,800
2022-08-17	100.70	101.49	100.29	101.15	95.945	384,000
2022-08-16	100.87	101.73	100.86	101.22	96.011	510,700
2022-08-15	99.570	101.74	98.600	100.97	95.774	493,300
2022-08-12	98.320	100.11	98.320	100.06	94.911	499,200
2022-08-11	98.770	98.920	97.590	98.160	93.109	822,300
2022-08-10	99.170	99.410	98.380	98.640	93.564	551,400
2022-08-09	98.920	99.060	97.760	98.120	93.071	723,500
2022-08-08	100.82	100.90	97.900	98.350	93.289	839,300
2022-08-05	98.920	100.59	98.630	100.55	95.376	406,500
2022-08-04	99.770	100.77	99.090	99.310	94.200	787,300
2022-08-03	100.63	100.63	99.110	99.940	94.797	1,130,100
2022-08-02	102.00	102.81	97.790	100.48	95.309	1,400,400
2022-08-01	107.00	107.00	104.90	105.15	99.739	955,800
2022-07-29	106.00	107.85	105.67	107.00	101.49	652,100
2022-07-28	103.41	106.41	103.22	105.87	100.42	655,600
2022-07-27	103.73	103.90	102.71	103.25	97.937	621,400
2022-07-26	103.23	104.03	102.87	103.51	98.183	480,600
2022-07-25	101.67	103.12	101.25	102.95	97.652	609,600
2022-07-22	101.29	102.36	100.86	101.45	96.229	611,400
2022-07-21	100.00	100.95	99.330	100.89	95.698	828,800
2022-07-20	100.28	100.94	99.560	100.03	94.883	843,500
2022-07-19	98.310	100.25	97.770	100.15	94.996	978,700
2022-07-18	99.010	99.380	97.790	97.880	92.843	547,100
2022-07-15	99.350	99.590	98.340	98.690	93.611	872,800
2022-07-14	97.920	98.330	97.090	98.210	93.156	512,200
2022-07-13	98.790	100.15	98.790	98.990	93.896	787,200
2022-07-12	101.00	102.24	99.410	99.810	94.674	549,900
2022-07-11	100.81	102.03	100.67	101.20	95.992	288,000
2022-07-08	101.59	102.35	101.32	101.63	96.400	408,900
2022-07-07	101.47	102.16	101.16	101.52	96.296	538,300
2022-07-06	100.14	102.27	99.630	101.28	96.068	577,000
2022-07-05	101.70	101.87	97.770	99.580	94.456	703,800

← NewerPage 18 of 21 · 1,255 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.