Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	101.06	102.71	99.570	102.45	97.178	559,700
2022-06-30	98.890	100.90	98.390	100.71	95.528	1,158,900
2022-06-29	99.820	99.820	98.480	99.350	94.238	685,600
2022-06-28	102.10	102.56	98.950	99.260	94.152	680,800
2022-06-27	101.52	102.76	100.76	101.69	96.457	544,100
2022-06-24	98.540	101.83	97.910	101.57	96.343	1,314,300
2022-06-23	98.280	98.900	96.520	97.540	92.521	626,400
2022-06-22	95.910	97.800	95.370	97.440	92.426	779,100
2022-06-21	95.660	97.220	94.740	96.900	91.914	647,500
2022-06-17	94.960	95.240	91.720	94.150	89.305	2,671,800
2022-06-16	97.500	97.580	94.970	95.360	90.453	847,900
2022-06-15	98.560	99.340	97.300	98.790	93.706	758,800
2022-06-14	98.830	99.530	96.800	97.910	92.872	914,400
2022-06-13	99.280	100.53	98.300	99.400	93.943	823,000
2022-06-10	101.75	101.94	100.61	100.72	95.191	640,800
2022-06-09	104.14	104.60	102.78	102.83	97.185	489,500
2022-06-08	106.52	106.55	103.84	103.91	98.206	404,200
2022-06-07	103.78	107.31	103.45	107.07	101.19	670,800
2022-06-06	106.14	106.94	105.56	105.92	100.11	591,700
2022-06-03	105.27	106.23	104.70	105.78	99.973	492,900
2022-06-02	104.72	105.89	102.97	105.65	99.850	500,800
2022-06-01	104.85	105.05	103.15	104.74	98.990	546,500
2022-05-31	104.82	105.11	103.60	104.50	98.764	1,031,900
2022-05-27	103.98	105.38	103.79	105.36	99.576	535,800
2022-05-26	103.18	104.41	103.13	103.63	97.941	436,200
2022-05-25	102.15	102.82	101.46	102.39	96.769	526,600
2022-05-24	101.85	102.49	100.52	101.97	96.372	723,100
2022-05-23	101.31	102.44	100.52	101.85	96.259	584,400
2022-05-20	101.51	101.51	98.880	100.60	95.078	699,200
2022-05-19	100.73	102.52	100.15	101.52	95.947	676,100
2022-05-18	103.94	104.24	101.31	101.69	96.108	530,600
2022-05-17	103.53	104.57	102.62	104.40	98.669	534,900
2022-05-16	102.26	103.71	101.66	103.20	97.535	600,100
2022-05-13	100.98	102.40	100.75	101.64	96.061	518,300
2022-05-12	101.20	102.56	99.820	100.57	95.049	1,002,300
2022-05-11	101.16	103.37	100.84	101.21	95.654	895,500
2022-05-10	99.660	102.17	99.660	101.23	95.673	1,157,900
2022-05-09	102.49	103.21	99.110	99.380	93.925	827,300
2022-05-06	103.82	104.58	102.40	103.21	97.544	684,300
2022-05-05	104.77	105.25	102.88	104.06	98.348	820,700
2022-05-04	102.60	106.00	102.50	104.78	99.028	1,284,900
2022-05-03	102.17	103.52	99.650	102.52	96.892	1,686,500
2022-05-02	103.38	105.25	102.78	103.51	97.828	1,087,000
2022-04-29	104.85	105.73	103.16	103.51	97.828	1,318,500
2022-04-28	106.59	106.59	104.35	105.03	99.264	1,047,100
2022-04-27	106.72	107.39	105.56	106.24	100.41	686,700
2022-04-26	107.19	108.79	106.59	106.63	100.78	690,600
2022-04-25	107.90	107.90	105.46	107.17	101.29	1,019,800
2022-04-22	109.32	110.19	108.14	108.25	102.31	529,900
2022-04-21	110.17	110.42	109.30	109.78	103.75	638,400
2022-04-20	109.97	111.12	109.60	109.87	103.84	584,600
2022-04-19	109.43	110.62	109.10	109.61	103.59	588,000
2022-04-18	108.78	110.32	108.43	109.26	103.26	653,800
2022-04-14	109.20	110.65	108.81	109.06	103.07	584,400
2022-04-13	108.55	109.58	107.74	108.73	102.76	490,700
2022-04-12	108.14	109.90	108.03	108.30	102.35	495,900
2022-04-11	108.31	109.46	107.47	108.17	102.23	694,100
2022-04-08	108.85	109.88	107.89	107.99	102.06	746,600
2022-04-07	107.50	108.40	106.70	108.07	102.14	1,346,800
2022-04-06	107.32	108.65	107.20	107.48	101.58	1,221,400

← NewerPage 19 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.