Leidos Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 188.46 | 190.41 | 185.69 | 187.19 | 185.47 | 585,600 |
| 2026-01-28 | 185.85 | 188.21 | 184.00 | 187.77 | 186.04 | 599,000 |
| 2026-01-27 | 188.69 | 189.30 | 186.43 | 187.15 | 185.43 | 804,800 |
| 2026-01-26 | 193.00 | 193.00 | 185.90 | 189.50 | 187.76 | 844,600 |
| 2026-01-23 | 194.99 | 198.00 | 190.18 | 191.23 | 189.47 | 659,400 |
| 2026-01-22 | 192.70 | 196.06 | 189.67 | 193.45 | 191.67 | 860,900 |
| 2026-01-21 | 191.36 | 193.61 | 189.24 | 192.12 | 190.35 | 920,800 |
| 2026-01-20 | 193.49 | 195.52 | 190.80 | 190.92 | 189.16 | 766,300 |
| 2026-01-16 | 192.22 | 194.73 | 190.81 | 194.70 | 192.91 | 889,000 |
| 2026-01-15 | 190.39 | 193.51 | 189.00 | 193.36 | 191.58 | 1,095,700 |
| 2026-01-14 | 196.04 | 197.15 | 188.26 | 190.82 | 189.06 | 1,319,100 |
| 2026-01-13 | 196.77 | 199.09 | 195.06 | 195.96 | 194.16 | 974,700 |
| 2026-01-12 | 198.80 | 200.66 | 194.90 | 195.60 | 193.80 | 965,500 |
| 2026-01-09 | 193.68 | 201.00 | 193.65 | 198.34 | 196.51 | 994,800 |
| 2026-01-08 | 198.00 | 205.00 | 187.76 | 195.22 | 193.42 | 1,765,400 |
| 2026-01-07 | 198.88 | 202.23 | 195.98 | 196.61 | 194.80 | 1,148,300 |
| 2026-01-06 | 195.20 | 197.93 | 194.65 | 197.50 | 195.68 | 747,300 |
| 2026-01-05 | 185.23 | 196.40 | 184.00 | 195.49 | 193.69 | 1,197,400 |
| 2026-01-02 | 179.60 | 183.78 | 178.81 | 183.47 | 181.78 | 654,400 |
| 2025-12-31 | 182.53 | 183.06 | 180.32 | 180.40 | 178.74 | 649,300 |
| 2025-12-30 | 185.04 | 185.66 | 182.46 | 183.35 | 181.66 | 658,200 |
| 2025-12-29 | 185.82 | 186.86 | 184.20 | 185.49 | 183.78 | 314,900 |
| 2025-12-26 | 187.11 | 187.42 | 185.30 | 185.86 | 184.15 | 278,000 |
| 2025-12-24 | 186.32 | 187.50 | 185.61 | 186.63 | 184.91 | 272,700 |
| 2025-12-23 | 185.98 | 187.35 | 184.64 | 186.32 | 184.61 | 553,700 |
| 2025-12-22 | 185.19 | 187.38 | 184.14 | 186.04 | 184.33 | 700,400 |
| 2025-12-19 | 181.29 | 184.78 | 180.29 | 184.68 | 182.98 | 2,420,900 |
| 2025-12-18 | 182.22 | 183.57 | 180.63 | 181.19 | 179.52 | 886,800 |
| 2025-12-17 | 181.06 | 183.61 | 180.00 | 181.36 | 179.69 | 852,500 |
| 2025-12-16 | 185.86 | 186.50 | 180.74 | 182.16 | 180.48 | 882,200 |
| 2025-12-15 | 188.36 | 189.73 | 184.88 | 185.95 | 184.24 | 955,000 |
| 2025-12-12 | 190.53 | 191.53 | 187.11 | 189.73 | 187.56 | 1,152,300 |
| 2025-12-11 | 189.05 | 191.54 | 187.40 | 190.53 | 188.35 | 659,800 |
| 2025-12-10 | 184.16 | 189.41 | 184.01 | 188.31 | 186.15 | 770,100 |
| 2025-12-09 | 185.61 | 186.98 | 184.68 | 184.95 | 182.83 | 872,900 |
| 2025-12-08 | 187.33 | 187.33 | 184.42 | 185.62 | 183.50 | 887,600 |
| 2025-12-05 | 191.62 | 191.62 | 183.91 | 186.82 | 184.68 | 917,200 |
| 2025-12-04 | 189.04 | 196.56 | 189.04 | 192.42 | 190.22 | 782,900 |
| 2025-12-03 | 187.84 | 189.08 | 186.80 | 188.44 | 186.28 | 585,300 |
| 2025-12-02 | 189.11 | 189.98 | 186.27 | 187.07 | 184.93 | 764,800 |
| 2025-12-01 | 190.46 | 191.73 | 188.33 | 188.42 | 186.26 | 769,900 |
| 2025-11-28 | 190.85 | 191.67 | 190.30 | 191.10 | 188.91 | 379,600 |
| 2025-11-26 | 191.80 | 192.92 | 190.19 | 190.36 | 188.18 | 760,800 |
| 2025-11-25 | 187.90 | 192.13 | 187.48 | 191.50 | 189.31 | 872,800 |
| 2025-11-24 | 185.81 | 187.75 | 183.85 | 186.81 | 184.67 | 1,267,400 |
| 2025-11-21 | 186.31 | 189.54 | 185.55 | 186.49 | 184.36 | 1,025,800 |
| 2025-11-20 | 191.25 | 193.00 | 185.36 | 185.66 | 183.53 | 808,600 |
| 2025-11-19 | 188.74 | 190.14 | 187.22 | 189.18 | 187.01 | 649,800 |
| 2025-11-18 | 188.98 | 190.94 | 187.54 | 189.11 | 186.95 | 677,700 |
| 2025-11-17 | 191.05 | 191.65 | 188.24 | 188.79 | 186.63 | 597,000 |
| 2025-11-14 | 191.10 | 191.72 | 188.94 | 191.41 | 189.22 | 823,200 |
| 2025-11-13 | 193.88 | 195.39 | 190.67 | 191.32 | 189.13 | 790,100 |
| 2025-11-12 | 197.50 | 199.55 | 192.74 | 193.02 | 190.81 | 876,200 |
| 2025-11-11 | 196.49 | 200.46 | 195.51 | 198.25 | 195.98 | 591,800 |
| 2025-11-10 | 197.32 | 198.09 | 194.24 | 196.87 | 194.62 | 570,300 |
| 2025-11-07 | 195.13 | 198.00 | 193.05 | 196.98 | 194.73 | 605,700 |
| 2025-11-06 | 195.07 | 197.78 | 193.25 | 194.76 | 192.53 | 684,000 |
| 2025-11-05 | 199.98 | 202.00 | 194.75 | 195.07 | 192.84 | 1,018,600 |
| 2025-11-04 | 189.65 | 205.77 | 188.10 | 199.55 | 197.27 | 1,509,400 |
| 2025-11-03 | 189.94 | 194.12 | 188.25 | 193.05 | 190.84 | 1,639,500 |
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.