Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	91.020	92.200	90.800	91.510	86.181	869,000
2022-01-06	92.240	92.940	90.970	90.970	85.673	617,500
2022-01-05	92.370	93.030	91.420	91.560	86.228	794,700
2022-01-04	90.550	92.380	90.410	91.880	86.530	891,100
2022-01-03	89.290	91.150	89.020	90.260	85.004	914,100
2021-12-31	88.510	89.280	87.890	88.900	83.723	699,900
2021-12-30	88.590	89.490	88.190	88.860	83.686	451,000
2021-12-29	88.260	88.670	87.580	88.360	83.215	639,200
2021-12-28	87.760	88.990	87.500	88.260	83.121	391,700
2021-12-27	87.500	88.550	86.930	87.870	82.753	498,800
2021-12-23	86.460	87.860	86.160	87.350	82.264	708,700
2021-12-22	86.490	87.270	85.880	86.410	81.378	516,200
2021-12-21	84.860	86.870	84.710	86.430	81.397	1,325,700
2021-12-20	85.820	86.200	82.750	84.440	79.523	926,100
2021-12-17	88.700	89.360	86.630	86.730	81.680	2,296,600
2021-12-16	87.850	89.890	87.800	89.020	83.836	1,177,200
2021-12-15	87.970	88.610	87.030	87.760	82.650	878,000
2021-12-14	88.920	90.240	88.170	88.270	83.130	976,600
2021-12-13	88.120	90.170	88.120	89.650	84.091	1,196,100
2021-12-10	89.000	89.640	88.010	88.100	82.637	736,800
2021-12-09	90.410	90.410	88.400	88.560	83.068	783,600
2021-12-08	89.580	90.930	89.340	90.480	84.869	859,400
2021-12-07	91.050	91.220	89.630	89.820	84.250	667,900
2021-12-06	89.900	91.590	89.440	90.380	84.775	1,064,900
2021-12-03	90.070	90.380	87.870	88.600	83.106	818,600
2021-12-02	87.840	89.960	87.840	89.580	84.025	682,800
2021-12-01	88.840	90.130	87.450	87.460	82.036	744,100
2021-11-30	90.010	90.630	87.810	87.910	82.458	1,052,900
2021-11-29	91.880	92.190	90.340	90.550	84.935	468,300
2021-11-26	92.150	92.840	90.780	91.160	85.507	345,700
2021-11-24	93.500	94.730	92.780	93.100	87.327	575,200
2021-11-23	93.700	93.770	92.920	93.290	87.505	679,800
2021-11-22	92.240	94.730	91.910	93.390	87.599	719,800
2021-11-19	91.340	92.240	90.900	92.040	86.332	609,700
2021-11-18	93.960	94.060	91.030	91.170	85.516	489,100
2021-11-17	93.590	94.240	92.980	93.760	87.946	557,100
2021-11-16	94.260	95.080	93.790	93.860	88.039	542,300
2021-11-15	93.840	94.640	93.470	94.280	88.433	429,400
2021-11-12	92.450	93.940	92.200	93.570	87.767	620,300
2021-11-11	93.750	93.900	92.010	92.470	86.736	602,700
2021-11-10	94.840	95.390	93.610	94.020	88.190	517,000
2021-11-09	95.750	95.750	94.260	94.380	88.527	542,500
2021-11-08	94.840	96.160	94.600	95.820	89.878	699,500
2021-11-05	95.280	96.800	94.640	94.690	88.818	539,600
2021-11-04	94.910	95.900	94.190	94.770	88.893	774,400
2021-11-03	97.610	98.720	94.720	95.070	89.174	1,067,000
2021-11-02	101.40	101.82	95.860	98.170	92.082	1,357,500
2021-11-01	100.06	101.41	99.240	101.15	94.877	683,500
2021-10-29	98.500	100.22	98.350	99.980	93.780	700,600
2021-10-28	98.810	100.19	97.240	98.520	92.410	447,200
2021-10-27	101.31	101.31	98.930	98.970	92.833	894,400
2021-10-26	101.37	101.82	100.42	101.00	94.737	517,400
2021-10-25	102.13	102.65	101.54	101.85	95.534	545,600
2021-10-22	101.68	102.68	101.61	102.04	95.712	250,900
2021-10-21	100.38	101.53	99.420	101.43	95.140	521,000
2021-10-20	99.560	100.98	99.210	100.31	94.089	554,100
2021-10-19	100.42	100.42	99.140	99.690	93.508	371,000
2021-10-18	99.380	100.27	98.690	99.690	93.508	445,800
2021-10-15	100.00	101.18	99.970	100.29	94.071	604,100
2021-10-14	97.780	99.690	97.770	99.480	93.311	573,400

← NewerPage 21 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.