Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	107.68	111.30	107.25	110.33	109.97	1,218,200
2026-07-22	106.49	107.54	105.76	107.26	106.91	1,001,500
2026-07-21	104.60	106.12	103.90	104.92	104.58	1,538,100
2026-07-20	106.19	107.64	105.01	107.02	106.67	1,731,300
2026-07-17	108.68	110.91	105.75	106.48	106.14	2,094,400
2026-07-16	108.80	109.66	107.27	108.29	107.94	1,574,500
2026-07-15	107.00	110.00	107.00	108.21	107.86	1,238,200
2026-07-14	104.02	108.06	104.01	106.56	106.22	1,059,300
2026-07-13	108.41	108.64	105.21	106.58	106.24	1,238,800
2026-07-10	108.94	109.00	105.29	107.02	106.67	1,068,000
2026-07-09	105.53	107.20	104.29	106.62	106.27	1,676,100
2026-07-08	107.13	108.14	106.36	107.18	106.83	969,400
2026-07-07	109.97	111.00	107.33	108.57	108.22	1,375,800
2026-07-06	108.50	109.97	107.04	108.72	108.37	1,844,100
2026-07-02	104.88	108.90	104.52	108.84	108.49	2,315,500
2026-07-01	103.89	105.81	103.05	103.07	102.74	1,645,100
2026-06-30	100.00	104.25	98.860	102.97	102.64	1,988,000
2026-06-29	102.30	103.67	99.630	100.44	100.11	2,650,000
2026-06-26	99.750	102.54	99.530	101.76	101.43	2,473,900
2026-06-25	103.71	105.39	99.650	100.00	99.676	1,601,300
2026-06-24	106.05	107.07	103.50	104.32	103.98	1,426,900
2026-06-23	106.55	106.86	104.25	106.11	105.77	1,754,400
2026-06-22	105.31	105.67	101.09	104.84	104.50	3,058,100
2026-06-18	109.02	109.50	106.08	107.12	106.77	6,872,600
2026-06-17	110.43	111.83	108.00	108.67	108.32	2,530,500
2026-06-16	114.02	116.13	113.51	113.58	113.21	1,863,100
2026-06-15	121.16	121.91	113.28	114.60	114.23	2,581,700
2026-06-12	123.00	124.50	121.45	122.16	121.34	1,199,200
2026-06-11	121.61	123.81	121.34	122.08	121.26	746,100
2026-06-10	123.52	124.60	121.44	121.69	120.87	1,285,500
2026-06-09	122.50	124.55	121.88	123.52	122.69	896,900
2026-06-08	123.44	125.00	122.15	122.80	121.97	1,028,400
2026-06-05	126.06	127.20	124.02	124.43	123.59	1,258,600
2026-06-04	126.64	128.23	124.06	124.57	123.73	1,092,200
2026-06-03	123.56	125.94	121.85	124.35	123.51	1,245,000
2026-06-02	126.00	127.66	123.25	126.82	125.96	1,506,800
2026-06-01	129.10	131.14	127.69	127.72	126.86	1,290,100
2026-05-29	131.40	132.23	127.00	127.80	126.94	2,600,800
2026-05-28	130.00	134.47	129.65	131.59	130.70	1,409,100
2026-05-27	128.00	132.57	127.52	130.62	129.74	1,453,300
2026-05-26	125.47	128.38	124.00	128.12	127.26	1,221,800
2026-05-22	123.39	126.98	123.00	126.01	125.16	774,900
2026-05-21	123.36	124.17	121.20	123.04	122.21	847,400
2026-05-20	125.09	125.12	122.38	124.39	123.55	1,115,300
2026-05-19	125.06	127.44	124.02	125.96	125.11	907,400
2026-05-18	123.34	125.93	122.64	124.84	124.00	1,284,900
2026-05-15	126.42	127.71	122.75	123.69	122.86	1,242,800
2026-05-14	124.54	126.69	123.52	125.55	124.70	989,600
2026-05-13	126.62	127.74	121.53	124.17	123.33	1,589,600
2026-05-12	128.96	130.95	126.60	128.39	127.52	2,307,600
2026-05-11	128.68	129.99	125.34	127.68	126.82	1,890,300
2026-05-08	131.12	131.12	127.87	130.11	129.23	1,515,800
2026-05-07	133.84	135.50	130.00	131.26	130.37	1,447,300
2026-05-06	135.90	136.53	129.36	134.90	133.99	2,230,500
2026-05-05	152.35	153.90	137.11	137.19	136.26	2,252,400
2026-05-04	148.75	152.37	148.49	148.81	147.81	2,071,600
2026-05-01	150.00	150.80	148.56	149.23	148.22	1,163,300
2026-04-30	145.49	149.56	144.91	149.22	148.21	853,600
2026-04-29	146.16	147.29	144.90	145.91	144.93	785,800
2026-04-28	145.88	147.18	143.05	146.15	145.16	869,700

← NewerPage 2 of 79 · 4,728 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.