Leidos Holdings, Inc. historical data

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

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

← NewerPage 4 of 79 · 4,728 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.