Leidos Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 132.18 | 134.00 | 129.86 | 131.27 | 128.75 | 1,852,700 |
| 2025-02-14 | 131.43 | 133.60 | 130.57 | 132.26 | 129.72 | 1,752,300 |
| 2025-02-13 | 136.28 | 137.00 | 129.54 | 130.65 | 128.14 | 2,605,600 |
| 2025-02-12 | 136.48 | 137.72 | 134.33 | 136.85 | 134.22 | 1,664,300 |
| 2025-02-11 | 147.51 | 148.63 | 132.78 | 137.60 | 134.96 | 3,563,300 |
| 2025-02-10 | 142.48 | 144.14 | 141.68 | 142.77 | 140.03 | 1,730,800 |
| 2025-02-07 | 141.71 | 142.90 | 140.19 | 142.27 | 139.54 | 1,215,700 |
| 2025-02-06 | 141.20 | 142.40 | 138.45 | 140.82 | 138.12 | 1,365,800 |
| 2025-02-05 | 143.59 | 143.59 | 140.07 | 141.29 | 138.58 | 1,047,600 |
| 2025-02-04 | 142.19 | 143.26 | 140.46 | 141.96 | 139.23 | 1,063,800 |
| 2025-02-03 | 140.64 | 142.53 | 138.25 | 141.65 | 138.93 | 1,254,000 |
| 2025-01-31 | 141.49 | 143.69 | 138.00 | 142.03 | 139.30 | 1,409,800 |
| 2025-01-30 | 140.74 | 142.29 | 138.49 | 142.19 | 139.46 | 1,364,300 |
| 2025-01-29 | 142.45 | 143.77 | 139.91 | 140.27 | 137.58 | 1,670,900 |
| 2025-01-28 | 148.51 | 148.51 | 137.55 | 141.49 | 138.77 | 1,678,900 |
| 2025-01-27 | 145.99 | 149.27 | 145.00 | 148.46 | 145.61 | 1,089,000 |
| 2025-01-24 | 149.87 | 151.37 | 144.80 | 145.59 | 142.79 | 1,661,400 |
| 2025-01-23 | 161.11 | 162.10 | 147.29 | 148.91 | 146.05 | 2,386,500 |
| 2025-01-22 | 161.17 | 162.30 | 160.07 | 161.11 | 158.02 | 1,436,700 |
| 2025-01-21 | 156.81 | 161.29 | 155.73 | 160.58 | 157.50 | 1,414,000 |
| 2025-01-17 | 155.88 | 156.38 | 154.35 | 155.18 | 152.20 | 1,318,000 |
| 2025-01-16 | 154.93 | 156.08 | 153.63 | 155.09 | 152.11 | 649,700 |
| 2025-01-15 | 153.95 | 155.41 | 152.75 | 155.25 | 152.27 | 990,400 |
| 2025-01-14 | 152.09 | 153.27 | 150.67 | 152.76 | 149.83 | 769,300 |
| 2025-01-13 | 148.80 | 153.36 | 148.00 | 152.64 | 149.71 | 1,437,000 |
| 2025-01-10 | 145.75 | 151.03 | 145.75 | 149.44 | 146.57 | 1,540,800 |
| 2025-01-08 | 146.61 | 146.74 | 143.79 | 145.75 | 142.95 | 1,314,800 |
| 2025-01-07 | 148.85 | 149.98 | 146.02 | 147.30 | 144.47 | 1,063,000 |
| 2025-01-06 | 147.05 | 150.52 | 146.66 | 148.24 | 145.39 | 1,399,300 |
| 2025-01-03 | 143.18 | 147.92 | 143.04 | 147.15 | 144.32 | 1,075,200 |
| 2025-01-02 | 145.35 | 146.40 | 143.20 | 143.30 | 140.55 | 744,700 |
| 2024-12-31 | 143.56 | 144.29 | 142.15 | 144.06 | 141.29 | 1,131,600 |
| 2024-12-30 | 143.03 | 143.86 | 142.04 | 143.17 | 140.42 | 666,800 |
| 2024-12-27 | 144.70 | 146.37 | 143.71 | 144.49 | 141.72 | 616,000 |
| 2024-12-26 | 145.22 | 146.33 | 144.33 | 145.71 | 142.91 | 654,200 |
| 2024-12-24 | 144.55 | 145.85 | 143.80 | 145.58 | 142.78 | 708,200 |
| 2024-12-23 | 144.29 | 145.65 | 143.47 | 145.20 | 142.41 | 1,065,900 |
| 2024-12-20 | 142.60 | 145.98 | 141.94 | 144.81 | 142.03 | 3,054,900 |
| 2024-12-19 | 147.09 | 147.65 | 142.16 | 143.20 | 140.45 | 2,565,800 |
| 2024-12-18 | 150.46 | 150.81 | 146.00 | 146.05 | 143.25 | 1,307,000 |
| 2024-12-17 | 151.50 | 151.96 | 148.88 | 150.14 | 147.26 | 1,205,000 |
| 2024-12-16 | 152.71 | 154.08 | 150.79 | 152.50 | 149.57 | 1,051,400 |
| 2024-12-13 | 152.96 | 154.60 | 152.51 | 153.16 | 149.83 | 1,071,200 |
| 2024-12-12 | 150.10 | 154.20 | 147.26 | 152.98 | 149.65 | 1,844,900 |
| 2024-12-11 | 160.68 | 160.79 | 152.61 | 153.55 | 150.21 | 1,908,000 |
| 2024-12-10 | 161.09 | 161.82 | 159.88 | 160.16 | 156.67 | 1,308,400 |
| 2024-12-09 | 163.01 | 163.01 | 159.11 | 160.31 | 156.82 | 1,252,600 |
| 2024-12-06 | 163.76 | 164.27 | 162.73 | 163.15 | 159.60 | 976,700 |
| 2024-12-05 | 165.57 | 165.57 | 161.84 | 163.76 | 160.20 | 1,240,900 |
| 2024-12-04 | 163.83 | 165.75 | 162.82 | 165.06 | 161.47 | 980,000 |
| 2024-12-03 | 164.40 | 166.46 | 164.04 | 164.13 | 160.56 | 1,277,200 |
| 2024-12-02 | 166.00 | 166.42 | 163.25 | 164.13 | 160.56 | 1,407,300 |
| 2024-11-29 | 164.55 | 165.46 | 163.04 | 165.40 | 161.80 | 620,300 |
| 2024-11-27 | 165.70 | 166.73 | 162.32 | 163.97 | 160.40 | 1,148,800 |
| 2024-11-26 | 163.59 | 166.84 | 162.48 | 166.11 | 162.49 | 1,278,400 |
| 2024-11-25 | 166.01 | 166.36 | 160.54 | 163.60 | 160.04 | 1,677,200 |
| 2024-11-22 | 165.37 | 166.38 | 163.33 | 165.51 | 161.91 | 1,770,500 |
| 2024-11-21 | 163.00 | 167.72 | 162.15 | 164.69 | 161.11 | 2,079,700 |
| 2024-11-20 | 158.39 | 162.26 | 158.03 | 162.15 | 158.62 | 1,912,300 |
| 2024-11-19 | 158.73 | 163.27 | 157.43 | 158.29 | 154.84 | 1,977,900 |
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.