Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	175.34	177.42	174.37	176.50	174.10	826,500
2025-08-07	175.48	177.18	173.95	175.27	172.89	1,135,400
2025-08-06	175.00	175.77	170.41	174.49	172.12	1,749,500
2025-08-05	168.01	173.60	164.15	172.94	170.59	2,216,600
2025-08-04	159.28	161.27	158.58	160.95	158.76	1,303,600
2025-08-01	159.36	160.20	156.31	159.20	157.04	784,000
2025-07-31	160.78	161.90	159.25	159.65	157.48	871,300
2025-07-30	161.53	162.50	160.09	161.05	158.86	548,100
2025-07-29	161.99	162.31	160.33	161.51	159.31	544,100
2025-07-28	163.22	163.71	158.91	160.35	158.17	961,000
2025-07-25	163.99	164.10	160.57	163.25	161.03	704,500
2025-07-24	163.91	165.35	162.90	163.25	161.03	658,000
2025-07-23	162.01	164.12	161.78	163.91	161.68	605,300
2025-07-22	161.16	162.34	158.77	161.28	159.09	886,100
2025-07-21	162.50	162.54	160.45	160.74	158.55	503,400
2025-07-18	163.35	163.94	161.94	162.54	160.33	466,400
2025-07-17	161.00	163.20	160.82	162.71	160.50	563,200
2025-07-16	159.96	161.35	158.64	161.04	158.85	665,700
2025-07-15	163.89	164.58	160.20	160.21	158.03	702,000
2025-07-14	161.81	164.68	161.00	163.67	161.44	678,200
2025-07-11	162.84	163.09	160.53	162.05	159.85	698,400
2025-07-10	162.04	163.73	161.64	163.00	160.78	648,000
2025-07-09	162.33	162.66	160.43	162.21	160.00	754,500
2025-07-08	163.41	164.53	161.75	162.09	159.89	1,054,000
2025-07-07	165.11	165.49	163.55	164.46	162.22	1,280,800
2025-07-03	163.08	165.97	162.66	164.56	162.32	950,900
2025-07-02	159.72	162.77	158.47	162.62	160.41	1,317,700
2025-07-01	157.48	161.12	157.00	160.94	158.75	1,152,800
2025-06-30	156.30	158.00	155.44	157.76	155.61	981,300
2025-06-27	155.80	156.26	153.28	155.68	153.56	1,141,000
2025-06-26	154.75	157.35	153.17	155.68	153.56	1,253,700
2025-06-25	152.94	154.59	151.54	153.96	151.87	1,113,800
2025-06-24	151.00	152.71	148.80	152.23	150.16	1,220,700
2025-06-23	149.00	151.60	147.44	150.67	148.62	1,187,000
2025-06-20	148.48	148.99	145.90	148.45	146.43	3,006,200
2025-06-18	149.45	150.88	148.04	148.35	146.33	759,700
2025-06-17	148.06	149.92	147.12	149.39	147.36	1,201,000
2025-06-16	148.61	148.93	145.43	148.25	146.23	1,075,300
2025-06-13	148.74	151.01	146.82	149.16	146.74	1,107,700
2025-06-12	145.78	148.04	145.25	148.02	145.62	764,100
2025-06-11	145.37	146.04	143.55	145.92	143.55	950,400
2025-06-10	147.00	147.24	144.65	145.59	143.23	650,400
2025-06-09	148.60	148.81	144.56	146.34	143.96	873,400
2025-06-06	146.73	148.30	145.67	148.14	145.73	920,300
2025-06-05	145.12	145.40	143.79	145.37	143.01	989,000
2025-06-04	144.11	145.61	143.61	144.42	142.07	1,076,100
2025-06-03	141.60	145.34	139.69	144.49	142.14	1,867,200
2025-06-02	147.38	147.38	140.29	141.65	139.35	2,258,100
2025-05-30	147.83	148.57	146.14	148.52	146.11	2,289,100
2025-05-29	149.79	149.88	146.67	147.50	145.10	1,818,800
2025-05-28	152.66	153.43	148.64	149.36	146.93	2,162,400
2025-05-27	150.65	152.98	149.26	152.55	150.07	1,617,300
2025-05-23	155.14	156.00	150.51	152.49	150.01	1,568,100
2025-05-22	158.81	159.45	157.03	158.30	155.73	1,077,600
2025-05-21	159.94	159.94	157.83	158.94	156.36	1,282,500
2025-05-20	159.03	161.00	158.55	160.30	157.70	826,800
2025-05-19	158.50	159.73	157.79	159.53	156.94	915,400
2025-05-16	155.28	159.15	155.28	159.00	156.42	1,007,000
2025-05-15	153.80	156.81	153.80	156.76	154.21	1,170,700
2025-05-14	155.73	156.00	152.83	153.06	150.57	1,278,900

← NewerPage 6 of 79 · 4,729 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.