Leidos Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 161.00 | 162.00 | 156.88 | 158.84 | 155.38 | 2,738,100 |
| 2024-11-15 | 167.80 | 168.73 | 156.75 | 160.65 | 157.15 | 5,723,200 |
| 2024-11-14 | 194.22 | 194.94 | 166.48 | 167.96 | 164.30 | 4,694,400 |
| 2024-11-13 | 201.36 | 202.51 | 193.84 | 194.40 | 190.17 | 1,393,900 |
| 2024-11-12 | 201.60 | 202.90 | 199.94 | 201.27 | 196.89 | 744,000 |
| 2024-11-11 | 200.59 | 201.99 | 199.80 | 201.39 | 197.01 | 1,133,700 |
| 2024-11-08 | 194.51 | 199.11 | 193.61 | 198.42 | 194.10 | 923,200 |
| 2024-11-07 | 194.24 | 195.85 | 192.58 | 192.63 | 188.44 | 1,040,900 |
| 2024-11-06 | 198.40 | 198.99 | 192.17 | 194.20 | 189.97 | 1,423,400 |
| 2024-11-05 | 186.33 | 190.25 | 186.32 | 190.07 | 185.93 | 1,006,200 |
| 2024-11-04 | 184.35 | 186.57 | 183.66 | 186.32 | 182.26 | 1,006,800 |
| 2024-11-01 | 184.17 | 184.98 | 182.83 | 182.97 | 178.99 | 1,053,200 |
| 2024-10-31 | 184.94 | 186.22 | 181.80 | 183.16 | 179.17 | 1,363,300 |
| 2024-10-30 | 188.12 | 188.36 | 184.20 | 185.74 | 181.70 | 1,421,800 |
| 2024-10-29 | 182.00 | 186.88 | 177.25 | 185.86 | 181.81 | 2,170,700 |
| 2024-10-28 | 169.83 | 170.54 | 168.52 | 169.73 | 166.04 | 779,200 |
| 2024-10-25 | 170.25 | 171.35 | 168.54 | 168.71 | 165.04 | 592,600 |
| 2024-10-24 | 168.41 | 169.94 | 167.32 | 168.79 | 165.12 | 570,900 |
| 2024-10-23 | 167.10 | 168.43 | 166.75 | 168.31 | 164.65 | 570,800 |
| 2024-10-22 | 168.93 | 169.95 | 167.06 | 167.55 | 163.90 | 634,200 |
| 2024-10-21 | 169.84 | 170.15 | 168.54 | 169.68 | 165.99 | 365,200 |
| 2024-10-18 | 168.76 | 169.72 | 166.65 | 169.52 | 165.83 | 579,700 |
| 2024-10-17 | 168.75 | 169.52 | 167.74 | 168.35 | 164.69 | 746,800 |
| 2024-10-16 | 167.42 | 168.62 | 167.20 | 168.07 | 164.41 | 611,400 |
| 2024-10-15 | 169.77 | 170.08 | 167.50 | 167.70 | 164.05 | 616,400 |
| 2024-10-14 | 167.75 | 169.17 | 167.33 | 168.63 | 164.96 | 477,500 |
| 2024-10-11 | 165.29 | 167.51 | 165.24 | 167.20 | 163.56 | 428,500 |
| 2024-10-10 | 167.43 | 167.55 | 163.56 | 164.55 | 160.97 | 698,100 |
| 2024-10-09 | 167.06 | 167.89 | 166.43 | 167.67 | 164.02 | 540,000 |
| 2024-10-08 | 167.30 | 168.02 | 165.89 | 166.62 | 162.99 | 575,600 |
| 2024-10-07 | 166.00 | 167.64 | 164.70 | 166.66 | 163.03 | 513,000 |
| 2024-10-04 | 165.99 | 166.48 | 164.13 | 166.39 | 162.77 | 583,900 |
| 2024-10-03 | 165.17 | 165.81 | 164.43 | 165.15 | 161.56 | 723,400 |
| 2024-10-02 | 164.50 | 166.01 | 163.40 | 165.20 | 161.60 | 635,500 |
| 2024-10-01 | 162.84 | 165.49 | 161.63 | 165.01 | 161.42 | 705,400 |
| 2024-09-30 | 160.00 | 163.27 | 159.27 | 163.00 | 159.45 | 1,084,800 |
| 2024-09-27 | 158.38 | 160.00 | 158.38 | 159.72 | 156.24 | 1,080,500 |
| 2024-09-26 | 157.20 | 158.86 | 157.20 | 158.43 | 154.98 | 672,400 |
| 2024-09-25 | 159.18 | 159.71 | 157.43 | 158.00 | 154.56 | 582,100 |
| 2024-09-24 | 160.02 | 160.02 | 157.44 | 158.45 | 155.00 | 750,300 |
| 2024-09-23 | 157.38 | 160.32 | 156.92 | 159.68 | 156.20 | 973,900 |
| 2024-09-20 | 155.42 | 157.10 | 154.79 | 157.06 | 153.64 | 1,484,000 |
| 2024-09-19 | 154.50 | 156.37 | 153.40 | 156.09 | 152.69 | 622,900 |
| 2024-09-18 | 154.32 | 154.97 | 153.19 | 153.79 | 150.44 | 758,600 |
| 2024-09-17 | 154.50 | 155.57 | 154.12 | 154.34 | 150.98 | 530,300 |
| 2024-09-16 | 156.07 | 156.72 | 154.40 | 154.81 | 151.44 | 509,500 |
| 2024-09-13 | 154.00 | 156.91 | 153.53 | 155.50 | 152.12 | 756,300 |
| 2024-09-12 | 152.15 | 154.19 | 151.77 | 154.09 | 150.36 | 605,600 |
| 2024-09-11 | 153.46 | 153.46 | 149.50 | 152.44 | 148.75 | 774,100 |
| 2024-09-10 | 153.93 | 154.28 | 152.98 | 154.06 | 150.33 | 689,600 |
| 2024-09-09 | 153.71 | 154.58 | 153.19 | 153.46 | 149.75 | 807,800 |
| 2024-09-06 | 155.52 | 156.54 | 152.72 | 152.85 | 149.15 | 890,500 |
| 2024-09-05 | 156.09 | 156.39 | 153.44 | 155.80 | 152.03 | 886,500 |
| 2024-09-04 | 155.50 | 156.57 | 155.10 | 156.09 | 152.32 | 1,301,000 |
| 2024-09-03 | 158.32 | 159.10 | 155.01 | 155.80 | 152.03 | 872,600 |
| 2024-08-30 | 157.51 | 158.82 | 156.77 | 158.51 | 154.68 | 1,072,400 |
| 2024-08-29 | 156.46 | 158.90 | 156.19 | 157.44 | 153.63 | 691,500 |
| 2024-08-28 | 156.35 | 157.27 | 155.74 | 156.35 | 152.57 | 608,800 |
| 2024-08-27 | 154.83 | 156.15 | 154.21 | 156.06 | 152.29 | 521,600 |
| 2024-08-26 | 155.00 | 156.20 | 154.50 | 154.87 | 151.13 | 521,600 |
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.