Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	101.72	101.72	100.20	100.66	93.773	990,400
2021-04-22	101.35	102.07	100.67	101.29	94.359	778,500
2021-04-21	101.74	101.93	101.28	101.41	94.471	456,500
2021-04-20	101.68	101.79	99.810	101.53	94.583	934,500
2021-04-19	101.48	101.73	100.41	101.49	94.546	796,900
2021-04-16	101.34	103.25	101.11	101.21	94.285	1,392,600
2021-04-15	100.50	101.76	100.00	101.12	94.201	1,071,600
2021-04-14	99.650	101.19	99.650	100.11	93.260	933,000
2021-04-13	100.20	100.77	99.430	99.550	92.739	926,500
2021-04-12	100.66	101.00	100.21	100.56	93.679	978,500
2021-04-09	100.51	100.84	100.00	100.66	93.773	661,700
2021-04-08	98.970	100.79	98.730	100.34	93.474	646,400
2021-04-07	99.870	100.60	98.400	98.530	91.788	488,700
2021-04-06	99.140	100.48	98.620	99.720	92.897	889,500
2021-04-05	99.180	100.35	98.310	99.920	93.083	728,400
2021-04-01	96.780	97.210	95.800	96.450	89.851	605,600
2021-03-31	96.570	97.080	95.540	96.280	89.692	811,900
2021-03-30	97.910	98.100	95.140	96.670	90.056	686,400
2021-03-29	96.190	98.590	96.000	98.180	91.462	827,600
2021-03-26	95.980	96.300	93.500	96.200	89.618	1,146,700
2021-03-25	95.120	96.400	94.120	96.260	89.674	570,400
2021-03-24	94.580	95.940	94.510	94.880	88.388	581,600
2021-03-23	95.040	96.040	93.680	94.240	87.792	692,100
2021-03-22	94.600	95.620	93.230	95.470	88.938	806,300
2021-03-19	97.510	97.510	94.950	94.950	88.453	1,548,300
2021-03-18	97.000	98.550	96.350	97.010	90.372	915,800
2021-03-17	95.220	97.670	94.240	97.290	90.633	786,200
2021-03-16	94.900	95.730	93.540	94.650	88.174	962,600
2021-03-15	94.920	95.960	94.520	95.280	88.761	776,300
2021-03-12	94.230	95.020	93.880	94.930	88.435	662,000
2021-03-11	94.670	95.770	94.070	94.630	87.838	811,500
2021-03-10	93.900	95.230	93.110	94.470	87.690	577,900
2021-03-09	92.640	94.960	92.610	93.260	86.567	924,600
2021-03-08	90.810	93.720	90.120	92.000	85.397	734,700
2021-03-05	89.900	91.260	88.850	90.720	84.209	1,449,300
2021-03-04	90.270	91.100	88.170	89.080	82.687	1,382,300
2021-03-03	90.450	91.710	89.200	90.270	83.791	1,318,200
2021-03-02	91.890	92.840	90.040	90.040	83.578	1,214,000
2021-03-01	89.690	93.180	89.280	92.440	85.806	1,589,500
2021-02-26	89.050	91.250	88.430	88.450	82.102	4,607,400
2021-02-25	90.000	90.250	87.970	89.130	82.733	1,707,900
2021-02-24	92.330	92.620	89.730	90.380	83.893	1,609,900
2021-02-23	97.920	98.830	91.550	93.510	86.799	3,113,800
2021-02-22	103.55	104.76	101.88	103.80	96.350	1,326,500
2021-02-19	105.45	105.45	102.75	103.76	96.313	1,061,800
2021-02-18	105.00	105.89	104.03	105.03	97.492	706,100
2021-02-17	104.34	105.90	103.62	105.48	97.910	656,600
2021-02-16	108.63	108.63	103.59	105.22	97.668	1,438,800
2021-02-12	109.23	109.62	107.47	107.80	100.06	731,000
2021-02-11	108.89	110.38	108.89	109.78	101.90	541,900
2021-02-10	110.02	110.49	108.46	109.35	101.50	456,600
2021-02-09	108.36	110.03	107.77	109.74	101.86	541,700
2021-02-08	107.36	109.02	106.91	108.09	100.33	621,200
2021-02-05	106.95	108.23	106.40	106.76	99.098	721,400
2021-02-04	105.50	107.27	104.24	107.27	99.571	851,600
2021-02-03	105.19	105.77	103.30	103.47	96.044	855,900
2021-02-02	105.82	106.42	103.96	105.82	98.225	745,800
2021-02-01	107.05	107.12	102.59	105.06	97.520	1,037,400
2021-01-29	107.47	108.45	105.91	106.06	98.448	983,100
2021-01-28	111.79	112.74	108.27	108.56	100.77	772,500

← NewerPage 24 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.