Leidos Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 155.73 | 156.00 | 152.83 | 153.06 | 150.57 | 1,278,900 |
| 2025-05-13 | 155.61 | 156.29 | 154.62 | 155.43 | 152.91 | 958,700 |
| 2025-05-12 | 157.00 | 157.29 | 154.01 | 156.09 | 153.55 | 1,551,200 |
| 2025-05-09 | 155.16 | 156.95 | 154.10 | 155.70 | 153.17 | 1,306,400 |
| 2025-05-08 | 155.99 | 156.77 | 153.01 | 154.71 | 152.20 | 1,176,900 |
| 2025-05-07 | 153.88 | 155.44 | 152.23 | 154.72 | 152.21 | 1,612,000 |
| 2025-05-06 | 145.87 | 155.76 | 144.63 | 154.75 | 152.24 | 2,626,900 |
| 2025-05-05 | 147.61 | 150.18 | 147.61 | 147.94 | 145.54 | 1,814,700 |
| 2025-05-02 | 148.79 | 149.49 | 146.35 | 148.79 | 146.37 | 1,494,300 |
| 2025-05-01 | 146.77 | 147.70 | 144.88 | 146.61 | 144.23 | 1,027,400 |
| 2025-04-30 | 146.82 | 147.63 | 145.13 | 147.18 | 144.79 | 1,025,500 |
| 2025-04-29 | 145.92 | 148.06 | 145.35 | 147.56 | 145.16 | 1,146,600 |
| 2025-04-28 | 145.87 | 146.99 | 144.01 | 145.75 | 143.38 | 1,178,200 |
| 2025-04-25 | 145.84 | 146.88 | 144.41 | 145.71 | 143.34 | 1,212,800 |
| 2025-04-24 | 142.81 | 146.48 | 141.26 | 145.56 | 143.20 | 1,153,500 |
| 2025-04-23 | 143.75 | 145.00 | 141.72 | 142.00 | 139.69 | 925,700 |
| 2025-04-22 | 138.92 | 141.85 | 138.55 | 141.26 | 138.97 | 1,194,600 |
| 2025-04-21 | 140.00 | 140.65 | 136.91 | 138.24 | 135.99 | 962,800 |
| 2025-04-17 | 139.26 | 140.40 | 138.04 | 139.42 | 137.16 | 1,754,500 |
| 2025-04-16 | 141.60 | 142.36 | 139.31 | 139.90 | 137.63 | 1,508,600 |
| 2025-04-15 | 142.88 | 143.14 | 140.83 | 141.40 | 139.10 | 1,453,800 |
| 2025-04-14 | 143.20 | 144.07 | 140.13 | 142.98 | 140.66 | 1,281,700 |
| 2025-04-11 | 139.57 | 142.93 | 137.26 | 141.88 | 139.58 | 1,073,600 |
| 2025-04-10 | 138.12 | 140.57 | 135.80 | 139.67 | 137.40 | 1,581,000 |
| 2025-04-09 | 130.52 | 140.74 | 130.35 | 139.73 | 137.46 | 2,684,500 |
| 2025-04-08 | 135.00 | 137.50 | 131.73 | 133.36 | 131.19 | 2,019,600 |
| 2025-04-07 | 130.81 | 136.79 | 128.32 | 132.90 | 130.74 | 1,703,900 |
| 2025-04-04 | 136.80 | 140.31 | 133.11 | 133.14 | 130.98 | 2,770,600 |
| 2025-04-03 | 139.14 | 143.96 | 138.01 | 139.49 | 137.22 | 2,090,400 |
| 2025-04-02 | 133.17 | 143.55 | 132.43 | 142.94 | 140.62 | 3,736,900 |
| 2025-04-01 | 134.94 | 135.74 | 132.95 | 134.96 | 132.77 | 1,512,500 |
| 2025-03-31 | 133.36 | 136.31 | 132.67 | 134.94 | 132.75 | 1,843,000 |
| 2025-03-28 | 134.20 | 136.27 | 132.80 | 134.06 | 131.88 | 1,592,100 |
| 2025-03-27 | 136.74 | 137.20 | 134.99 | 135.68 | 133.48 | 1,002,900 |
| 2025-03-26 | 136.25 | 137.53 | 135.17 | 136.34 | 134.13 | 1,032,400 |
| 2025-03-25 | 136.67 | 137.33 | 134.67 | 136.25 | 134.04 | 1,341,300 |
| 2025-03-24 | 134.74 | 136.05 | 133.44 | 135.79 | 133.58 | 1,078,100 |
| 2025-03-21 | 134.27 | 134.75 | 132.08 | 133.83 | 131.66 | 3,989,800 |
| 2025-03-20 | 137.31 | 137.31 | 133.51 | 134.85 | 132.66 | 1,955,100 |
| 2025-03-19 | 138.95 | 141.70 | 137.79 | 138.60 | 136.35 | 1,416,400 |
| 2025-03-18 | 137.23 | 139.00 | 136.15 | 138.66 | 136.41 | 1,382,400 |
| 2025-03-17 | 136.87 | 142.27 | 135.55 | 138.20 | 135.96 | 1,711,500 |
| 2025-03-14 | 133.23 | 135.55 | 132.63 | 134.55 | 132.36 | 803,900 |
| 2025-03-13 | 133.20 | 134.76 | 132.23 | 132.86 | 130.31 | 1,291,200 |
| 2025-03-12 | 133.85 | 134.84 | 131.03 | 133.60 | 131.03 | 1,203,800 |
| 2025-03-11 | 136.66 | 137.26 | 132.75 | 134.11 | 131.53 | 1,871,100 |
| 2025-03-10 | 138.65 | 143.00 | 136.44 | 137.38 | 134.74 | 2,016,600 |
| 2025-03-07 | 131.97 | 140.23 | 130.70 | 139.24 | 136.57 | 2,539,300 |
| 2025-03-06 | 132.17 | 133.60 | 131.01 | 133.06 | 130.50 | 1,489,400 |
| 2025-03-05 | 131.85 | 135.59 | 131.25 | 133.71 | 131.14 | 1,819,500 |
| 2025-03-04 | 128.89 | 134.86 | 127.39 | 132.22 | 129.68 | 1,991,100 |
| 2025-03-03 | 131.40 | 131.44 | 127.80 | 129.20 | 126.72 | 1,714,300 |
| 2025-02-28 | 127.81 | 130.00 | 123.62 | 129.97 | 127.47 | 2,288,300 |
| 2025-02-27 | 129.41 | 131.04 | 128.75 | 129.67 | 127.18 | 1,352,100 |
| 2025-02-26 | 129.95 | 131.98 | 129.19 | 129.59 | 127.10 | 887,900 |
| 2025-02-25 | 128.18 | 132.07 | 127.82 | 130.74 | 128.23 | 2,175,200 |
| 2025-02-24 | 131.26 | 132.37 | 126.79 | 128.30 | 125.84 | 2,290,900 |
| 2025-02-21 | 129.16 | 129.23 | 125.06 | 126.82 | 124.38 | 2,570,800 |
| 2025-02-20 | 130.51 | 131.27 | 128.13 | 130.05 | 127.55 | 1,953,900 |
| 2025-02-19 | 131.00 | 133.08 | 130.20 | 131.50 | 128.97 | 1,398,100 |
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.