Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	107.26	108.88	106.74	107.20	101.32	866,000
2022-04-04	108.24	108.32	106.32	107.23	101.34	661,200
2022-04-01	107.71	108.95	106.92	108.30	102.35	598,500
2022-03-31	108.07	109.40	107.55	108.02	102.09	932,500
2022-03-30	107.38	109.04	107.37	108.42	102.47	829,700
2022-03-29	107.76	108.29	106.25	107.36	101.47	740,800
2022-03-28	108.35	109.35	107.25	109.05	103.06	564,100
2022-03-25	107.95	109.62	107.10	108.53	102.57	564,100
2022-03-24	105.61	108.69	105.26	107.54	101.64	744,300
2022-03-23	106.56	107.37	105.69	106.83	100.97	944,200
2022-03-22	106.38	107.75	105.80	106.42	100.58	811,600
2022-03-21	105.48	108.00	105.28	106.37	100.53	930,600
2022-03-18	103.39	106.13	103.24	105.48	99.690	3,922,800
2022-03-17	102.56	104.84	101.55	103.99	98.282	1,157,500
2022-03-16	103.65	104.63	100.48	102.06	96.457	1,209,700
2022-03-15	102.42	104.05	101.93	103.97	98.263	894,000
2022-03-14	102.14	103.35	101.31	102.45	96.826	1,001,800
2022-03-11	103.07	104.12	101.90	101.97	96.032	735,100
2022-03-10	102.34	104.17	102.02	103.02	97.021	627,000
2022-03-09	102.08	104.29	100.09	102.89	96.899	1,323,600
2022-03-08	106.01	106.49	101.93	102.20	96.249	1,329,600
2022-03-07	108.00	109.39	106.18	106.86	100.64	1,390,800
2022-03-04	105.10	107.77	104.51	107.71	101.44	1,431,900
2022-03-03	104.72	105.53	103.54	105.08	98.961	1,395,300
2022-03-02	104.63	104.92	101.08	104.04	97.982	1,501,000
2022-03-01	102.74	105.84	102.68	104.75	98.650	2,075,700
2022-02-28	97.400	102.22	96.900	101.84	95.910	2,988,200
2022-02-25	95.840	97.370	95.180	97.150	91.493	1,254,100
2022-02-24	91.170	95.530	90.390	95.480	89.920	1,758,000
2022-02-23	91.210	92.680	90.610	91.050	85.748	1,216,800
2022-02-22	92.930	93.050	90.230	90.690	85.409	1,318,600
2022-02-18	91.810	93.080	90.610	93.010	87.594	1,780,700
2022-02-17	87.220	91.990	87.000	91.810	86.464	1,413,100
2022-02-16	84.130	88.870	83.780	88.720	83.554	1,768,300
2022-02-15	82.530	85.040	81.070	84.500	79.579	1,937,900
2022-02-14	88.990	88.990	86.620	87.360	82.273	1,700,100
2022-02-11	87.780	89.400	87.100	88.990	83.808	1,115,700
2022-02-10	87.860	89.300	87.580	87.770	82.659	865,400
2022-02-09	86.770	88.480	86.430	88.430	83.281	1,042,100
2022-02-08	89.240	89.240	85.930	86.430	81.397	1,263,500
2022-02-07	89.360	89.440	88.220	88.580	83.422	813,400
2022-02-04	89.790	89.860	87.760	89.070	83.883	691,100
2022-02-03	90.110	90.760	89.060	89.980	84.740	588,100
2022-02-02	88.250	90.380	87.590	89.990	84.750	932,700
2022-02-01	89.390	90.240	87.800	88.570	83.412	868,600
2022-01-31	86.490	89.880	86.490	89.450	84.241	1,200,100
2022-01-28	87.870	87.870	84.210	87.000	81.934	2,071,100
2022-01-27	93.000	93.000	87.710	88.620	83.460	1,733,500
2022-01-26	93.860	95.230	92.950	93.790	88.329	1,220,600
2022-01-25	91.950	94.500	90.890	93.320	87.886	1,513,800
2022-01-24	91.030	93.320	89.630	93.040	87.622	1,155,200
2022-01-21	93.100	93.340	91.870	92.180	86.812	704,300
2022-01-20	94.010	94.540	92.850	93.060	87.641	781,600
2022-01-19	93.350	94.790	92.920	93.630	88.178	876,300
2022-01-18	93.050	93.950	91.560	93.220	87.792	1,291,800
2022-01-14	91.890	94.240	91.400	94.070	88.592	840,100
2022-01-13	90.000	93.200	89.800	92.480	87.095	948,700
2022-01-12	90.370	90.890	89.540	89.810	84.580	865,000
2022-01-11	89.920	91.020	89.190	90.810	85.522	680,900
2022-01-10	91.730	91.730	89.030	89.710	84.486	687,600

← NewerPage 20 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.