Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	98.020	98.830	96.720	98.220	92.129	480,000
2021-10-12	97.430	98.770	97.170	98.260	92.167	613,900
2021-10-11	99.090	99.400	97.630	97.690	91.632	592,400
2021-10-08	97.420	99.190	97.040	98.880	92.748	646,500
2021-10-07	97.560	98.420	95.570	97.480	91.435	932,400
2021-10-06	96.120	96.990	94.570	96.940	90.928	677,400
2021-10-05	97.960	97.960	95.940	96.420	90.441	903,700
2021-10-04	97.030	98.620	96.300	97.860	91.791	800,100
2021-10-01	96.880	97.900	95.610	97.430	91.388	513,300
2021-09-30	98.660	98.770	96.120	96.130	90.169	983,100
2021-09-29	96.750	98.750	96.380	97.950	91.876	892,600
2021-09-28	96.840	97.180	95.760	96.560	90.572	806,000
2021-09-27	94.860	96.850	94.850	96.610	90.619	859,400
2021-09-24	93.420	95.020	93.050	94.750	88.874	525,800
2021-09-23	92.330	93.620	92.330	93.030	87.261	462,000
2021-09-22	91.800	92.780	91.660	92.210	86.492	512,000
2021-09-21	92.670	92.670	90.280	90.900	85.263	653,100
2021-09-20	90.500	92.700	90.330	92.230	86.511	752,900
2021-09-17	91.440	92.700	91.030	91.810	86.117	3,231,100
2021-09-16	94.050	94.720	91.830	92.000	86.295	959,400
2021-09-15	94.330	95.850	93.960	94.140	88.302	1,007,300
2021-09-14	98.390	98.390	94.330	94.610	88.743	1,128,200
2021-09-13	97.550	99.520	97.550	98.240	91.810	1,097,100
2021-09-10	99.120	99.220	97.200	97.240	90.876	676,700
2021-09-09	98.960	99.420	98.590	99.060	92.577	637,900
2021-09-08	97.700	99.240	97.120	98.910	92.436	773,500
2021-09-07	98.620	99.000	97.070	97.700	91.306	898,400
2021-09-03	99.290	99.740	98.460	99.020	92.539	599,700
2021-09-02	98.070	99.480	97.620	99.160	92.670	493,900
2021-09-01	98.540	98.540	96.740	97.760	91.362	467,500
2021-08-31	97.820	98.300	97.200	98.110	91.689	1,078,400
2021-08-30	98.220	98.980	98.000	98.060	91.642	556,100
2021-08-27	98.320	98.710	97.740	98.210	91.782	470,500
2021-08-26	97.460	98.040	97.060	97.890	91.483	635,500
2021-08-25	96.530	97.960	96.420	97.610	91.221	604,800
2021-08-24	96.300	97.270	96.130	96.740	90.408	479,800
2021-08-23	96.400	96.750	95.990	96.350	90.044	420,400
2021-08-20	95.660	96.630	95.300	96.310	90.006	542,300
2021-08-19	96.170	97.310	95.870	96.670	90.343	499,600
2021-08-18	98.500	98.950	96.470	96.630	90.306	529,700
2021-08-17	97.690	98.940	97.160	98.840	92.371	830,300
2021-08-16	96.220	97.920	95.260	97.890	91.483	946,800
2021-08-13	95.690	96.390	95.250	95.640	89.380	739,300
2021-08-12	96.300	97.140	95.600	95.890	89.614	534,100
2021-08-11	95.000	96.770	94.750	96.370	90.063	853,100
2021-08-10	93.490	94.580	92.690	94.570	88.380	862,100
2021-08-09	94.020	94.310	93.440	93.710	87.577	557,700
2021-08-06	94.390	95.410	94.200	94.380	88.203	598,200
2021-08-05	95.010	95.420	93.050	94.250	88.081	1,245,200
2021-08-04	95.010	98.220	94.280	94.480	88.296	1,644,300
2021-08-03	103.99	104.00	94.230	95.390	89.147	3,012,300
2021-08-02	106.88	108.83	106.70	107.11	100.10	564,900
2021-07-30	106.85	107.76	106.13	106.42	99.455	576,800
2021-07-29	107.51	107.95	106.74	106.97	99.969	822,200
2021-07-28	106.37	107.23	105.58	106.53	99.558	595,800
2021-07-27	106.06	107.37	105.70	106.76	99.773	563,800
2021-07-26	106.00	107.10	105.80	106.46	99.492	502,700
2021-07-23	105.95	106.42	105.44	106.42	99.455	451,900
2021-07-22	105.39	105.74	104.85	105.21	98.324	283,400
2021-07-21	105.27	106.32	105.08	105.65	98.735	344,500

← NewerPage 22 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.