Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	191.01	192.80	189.12	190.47	188.29	749,200
2025-10-30	188.57	192.24	188.08	190.92	188.73	835,500
2025-10-29	187.01	190.71	186.10	188.16	186.01	531,500
2025-10-28	189.11	189.77	186.97	187.81	185.66	581,200
2025-10-27	189.96	190.02	188.23	189.11	186.95	583,100
2025-10-24	191.32	191.32	183.76	189.96	187.79	779,700
2025-10-23	189.07	193.23	188.63	191.39	189.20	813,600
2025-10-22	192.62	193.40	188.00	188.47	186.31	832,100
2025-10-21	190.81	193.72	190.50	193.16	190.95	855,500
2025-10-20	186.28	191.29	185.10	190.49	188.31	536,300
2025-10-17	184.26	185.76	180.45	184.51	182.40	774,800
2025-10-16	186.14	187.36	183.99	184.41	182.30	628,400
2025-10-15	187.67	189.28	184.29	186.57	184.43	496,000
2025-10-14	185.17	188.80	184.31	187.27	185.13	512,800
2025-10-13	188.10	188.38	185.52	185.94	183.81	781,000
2025-10-10	194.47	194.80	187.82	188.03	185.88	763,500
2025-10-09	198.18	198.61	193.85	194.05	191.83	674,300
2025-10-08	198.00	198.56	195.64	198.23	195.96	779,800
2025-10-07	198.95	199.28	196.39	197.00	194.74	669,000
2025-10-06	195.58	198.81	195.00	198.04	195.77	885,400
2025-10-03	192.81	197.46	192.00	195.58	193.34	868,100
2025-10-02	191.25	193.64	190.06	192.89	190.68	744,800
2025-10-01	186.81	191.66	186.81	191.63	189.44	956,000
2025-09-30	186.21	189.74	186.06	188.96	186.80	844,400
2025-09-29	186.22	187.50	184.09	185.61	183.49	846,900
2025-09-26	183.35	185.85	181.44	184.90	182.78	838,200
2025-09-25	187.29	188.37	179.20	182.36	180.27	1,041,600
2025-09-24	188.33	189.21	186.91	187.40	185.25	727,300
2025-09-23	188.52	190.68	185.12	187.11	184.97	778,700
2025-09-22	186.89	188.28	183.39	187.87	185.72	753,600
2025-09-19	187.76	188.90	186.51	187.45	185.30	3,133,100
2025-09-18	183.31	187.57	181.29	187.15	185.01	832,500
2025-09-17	182.59	185.00	181.08	183.80	181.70	710,600
2025-09-16	182.56	183.79	180.84	182.58	180.49	904,500
2025-09-15	182.26	184.38	181.84	182.73	180.64	746,100
2025-09-12	184.82	185.46	183.72	183.86	181.36	541,400
2025-09-11	181.00	185.92	180.71	185.13	182.61	851,300
2025-09-10	178.95	180.49	178.29	180.37	177.92	525,900
2025-09-09	178.25	179.18	176.75	179.03	176.60	751,100
2025-09-08	178.25	178.57	176.34	178.41	175.98	641,500
2025-09-05	179.49	180.17	177.42	179.00	176.57	697,500
2025-09-04	177.00	178.58	174.64	178.58	176.15	1,065,100
2025-09-03	180.77	181.05	176.66	177.71	175.29	615,500
2025-09-02	180.92	181.50	179.36	180.89	178.43	596,100
2025-08-29	181.27	182.50	180.04	180.92	178.46	671,000
2025-08-28	183.08	183.50	180.03	181.36	178.89	592,500
2025-08-27	181.93	183.73	181.35	183.39	180.90	541,700
2025-08-26	181.21	182.45	180.39	182.35	179.87	686,200
2025-08-25	181.60	182.37	180.96	181.61	179.14	477,000
2025-08-22	180.50	183.59	180.30	181.74	179.27	608,900
2025-08-21	179.54	180.71	179.04	180.44	177.99	554,900
2025-08-20	178.65	180.78	177.57	180.16	177.71	789,700
2025-08-19	177.78	179.99	176.50	178.74	176.31	716,700
2025-08-18	178.54	179.32	177.76	178.12	175.70	561,600
2025-08-15	178.51	178.70	176.15	177.63	175.21	849,300
2025-08-14	181.77	182.88	177.59	178.44	176.01	876,700
2025-08-13	177.75	182.18	177.49	181.95	179.48	902,500
2025-08-12	176.65	178.15	175.66	178.02	175.60	823,800
2025-08-11	176.22	178.92	175.88	177.14	174.73	907,600
2025-08-08	175.34	177.42	174.37	176.50	174.10	826,500

← NewerPage 5 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.