Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	146.47	147.86	143.39	144.24	143.27	627,500
2026-04-24	146.75	146.80	144.18	146.06	145.07	798,100
2026-04-23	150.72	150.72	146.45	147.60	146.60	1,046,900
2026-04-22	154.21	154.62	149.98	150.71	149.69	877,500
2026-04-21	153.84	156.21	152.83	153.20	152.17	700,900
2026-04-20	155.73	157.00	153.83	154.82	153.78	609,500
2026-04-17	156.76	157.73	154.05	155.17	154.12	1,043,400
2026-04-16	159.73	160.79	155.96	156.47	155.41	767,100
2026-04-15	156.54	159.69	156.10	159.04	157.97	814,800
2026-04-14	157.93	158.39	156.04	156.17	155.12	862,900
2026-04-13	155.19	157.94	153.60	157.59	156.53	1,220,300
2026-04-10	155.17	156.81	151.11	152.88	151.85	805,300
2026-04-09	160.13	160.14	155.58	155.63	154.58	645,100
2026-04-08	158.06	162.00	157.69	160.64	159.56	789,400
2026-04-07	159.21	160.38	157.78	158.87	157.80	635,100
2026-04-06	158.52	159.99	157.80	159.47	158.39	646,700
2026-04-02	155.19	159.26	154.08	158.82	157.75	688,900
2026-04-01	154.48	157.35	154.48	156.01	154.96	852,800
2026-03-31	156.02	158.49	154.38	155.52	154.47	997,600
2026-03-30	157.10	157.40	152.74	154.19	153.15	1,023,000
2026-03-27	157.50	157.50	154.97	155.53	154.48	675,100
2026-03-26	158.05	159.87	156.85	157.58	156.52	611,300
2026-03-25	160.00	161.01	156.82	158.88	157.81	714,200
2026-03-24	161.13	163.27	157.25	158.99	157.92	1,158,200
2026-03-23	166.44	167.98	162.51	162.54	161.44	1,290,200
2026-03-20	164.70	166.82	164.70	165.87	164.75	4,464,700
2026-03-19	165.93	167.12	165.00	165.95	164.83	989,200
2026-03-18	168.79	170.29	166.64	166.75	165.63	948,000
2026-03-17	168.31	170.60	166.40	168.98	167.84	1,058,200
2026-03-16	172.52	172.78	166.31	167.45	166.32	1,342,500
2026-03-13	174.98	175.40	172.47	173.86	172.26	791,600
2026-03-12	173.31	175.68	172.16	173.81	172.21	1,152,800
2026-03-11	171.90	175.82	170.52	173.37	171.77	933,300
2026-03-10	177.94	177.94	170.03	172.51	170.92	1,313,400
2026-03-09	177.18	180.01	174.03	179.54	177.89	926,800
2026-03-06	175.65	179.13	174.26	177.89	176.25	978,400
2026-03-05	175.48	176.89	173.23	175.66	174.04	1,046,000
2026-03-04	180.65	181.00	176.52	176.70	175.07	1,290,900
2026-03-03	177.17	181.13	176.09	180.65	178.99	1,810,100
2026-03-02	177.00	179.54	174.75	179.40	177.75	1,579,800
2026-02-27	174.77	177.00	173.62	175.10	173.49	1,549,300
2026-02-26	172.01	176.49	170.71	175.86	174.24	1,375,900
2026-02-25	174.97	175.44	168.15	169.89	168.33	1,483,300
2026-02-24	171.94	174.80	171.50	174.13	172.53	1,512,000
2026-02-23	172.18	174.00	170.60	172.00	170.42	1,113,200
2026-02-20	175.03	175.22	171.55	173.50	171.90	936,500
2026-02-19	170.70	177.42	170.05	176.27	174.65	1,365,300
2026-02-18	163.44	172.02	161.05	171.53	169.95	2,092,300
2026-02-17	178.27	179.20	161.53	161.53	160.04	2,595,900
2026-02-13	172.34	176.65	171.64	176.30	174.68	1,258,600
2026-02-12	175.22	179.47	169.18	171.44	169.86	1,477,400
2026-02-11	194.72	196.00	172.45	173.00	171.41	1,526,500
2026-02-10	194.57	195.34	191.22	194.72	192.93	764,100
2026-02-09	194.32	195.94	193.22	194.58	192.79	659,800
2026-02-06	187.66	194.28	186.38	192.99	191.21	736,000
2026-02-05	187.95	190.87	185.36	186.08	184.37	1,019,600
2026-02-04	189.28	191.00	186.82	188.44	186.71	877,100
2026-02-03	187.97	190.45	185.83	189.79	188.04	868,000
2026-02-02	187.54	188.63	185.85	188.04	186.31	697,800
2026-01-30	185.67	188.39	184.69	188.28	186.55	946,300

← NewerPage 3 of 5 · 250 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.