Leidos Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 125.05 | 126.25 | 123.49 | 124.85 | 124.85 | 1,247,000 |
| 2026-10-15 | 122.38 | 124.11 | 122.36 | 124.00 | 124.00 | 820,900 |
| 2026-10-14 | 119.50 | 121.15 | 117.84 | 120.59 | 120.59 | 893,600 |
| 2026-10-13 | 121.46 | 122.08 | 119.32 | 119.70 | 119.70 | 1,074,500 |
| 2026-10-12 | 122.45 | 123.15 | 120.67 | 121.60 | 121.60 | 643,900 |
| 2026-10-09 | 119.20 | 122.42 | 118.41 | 121.68 | 121.68 | 952,100 |
| 2026-10-08 | 112.45 | 119.48 | 112.10 | 119.22 | 119.22 | 1,673,200 |
| 2026-10-07 | 115.95 | 116.61 | 112.07 | 113.55 | 113.55 | 1,613,000 |
| 2026-10-06 | 118.02 | 118.77 | 115.80 | 116.69 | 116.69 | 1,201,400 |
| 2026-10-05 | 117.50 | 120.20 | 116.51 | 119.45 | 119.45 | 1,670,400 |
| 2026-10-02 | 121.94 | 121.94 | 117.68 | 117.74 | 117.74 | 892,200 |
| 2026-10-01 | 124.01 | 125.40 | 121.95 | 121.97 | 121.97 | 1,081,000 |
| 2026-09-30 | 123.08 | 123.90 | 121.67 | 121.83 | 121.83 | 1,090,000 |
| 2026-09-29 | 121.77 | 125.00 | 121.66 | 123.10 | 123.10 | 1,102,400 |
| 2026-09-28 | 122.99 | 122.99 | 121.11 | 122.35 | 122.35 | 961,200 |
| 2026-09-25 | 122.84 | 124.96 | 122.27 | 123.61 | 123.61 | 939,800 |
| 2026-09-24 | 124.54 | 125.60 | 123.33 | 123.35 | 123.35 | 1,149,700 |
| 2026-09-23 | 123.91 | 126.19 | 122.99 | 124.69 | 124.69 | 1,555,000 |
| 2026-09-22 | 129.25 | 129.25 | 122.79 | 123.31 | 123.31 | 1,079,320 |
| 2026-09-21 | 127.79 | 129.16 | 126.94 | 128.23 | 128.23 | 1,121,714 |
| 2026-09-18 | 130.50 | 130.84 | 127.25 | 127.69 | 127.69 | 3,278,100 |
| 2026-09-17 | 130.93 | 131.64 | 129.81 | 130.96 | 130.96 | 1,000,000 |
| 2026-09-16 | 128.44 | 131.02 | 128.00 | 129.35 | 129.35 | 1,720,000 |
| 2026-09-15 | 130.49 | 133.93 | 127.58 | 129.24 | 129.24 | 1,048,700 |
| 2026-09-14 | 130.43 | 133.91 | 129.14 | 132.83 | 132.40 | 1,195,900 |
| 2026-09-11 | 129.75 | 129.83 | 126.76 | 128.86 | 128.44 | 1,226,400 |
| 2026-09-10 | 128.61 | 130.79 | 128.07 | 129.55 | 129.13 | 1,111,300 |
| 2026-09-09 | 129.49 | 130.67 | 128.07 | 128.14 | 127.73 | 1,184,000 |
| 2026-09-08 | 131.05 | 132.98 | 128.41 | 129.24 | 128.82 | 1,594,900 |
| 2026-09-04 | 131.48 | 134.58 | 131.00 | 133.05 | 132.62 | 1,078,700 |
| 2026-09-03 | 134.48 | 136.89 | 131.13 | 132.36 | 131.93 | 1,320,500 |
| 2026-09-02 | 138.24 | 138.50 | 133.22 | 133.78 | 133.35 | 1,022,100 |
| 2026-09-01 | 140.49 | 142.48 | 138.08 | 139.18 | 138.73 | 1,198,900 |
| 2026-08-31 | 140.59 | 142.44 | 139.47 | 140.21 | 139.76 | 1,422,600 |
| 2026-08-28 | 140.45 | 141.62 | 138.73 | 140.66 | 140.20 | 950,200 |
| 2026-08-27 | 137.83 | 140.58 | 137.07 | 139.86 | 139.41 | 880,300 |
| 2026-08-26 | 134.32 | 138.06 | 134.27 | 137.43 | 136.99 | 944,500 |
| 2026-08-25 | 137.68 | 137.93 | 134.44 | 134.54 | 134.10 | 1,248,900 |
| 2026-08-24 | 140.91 | 141.12 | 137.95 | 138.43 | 137.98 | 737,100 |
| 2026-08-21 | 142.12 | 143.60 | 140.02 | 141.39 | 140.93 | 954,900 |
| 2026-08-20 | 145.23 | 146.29 | 140.10 | 141.37 | 140.91 | 1,160,600 |
| 2026-08-19 | 143.56 | 147.33 | 142.52 | 146.31 | 145.84 | 1,171,300 |
| 2026-08-18 | 143.40 | 145.37 | 142.52 | 143.48 | 143.02 | 1,232,000 |
| 2026-08-17 | 143.18 | 143.58 | 141.52 | 142.25 | 141.79 | 1,096,200 |
| 2026-08-14 | 143.00 | 144.35 | 141.19 | 143.83 | 143.36 | 1,392,800 |
| 2026-08-13 | 140.25 | 143.19 | 139.71 | 142.61 | 142.15 | 1,660,400 |
| 2026-08-12 | 138.30 | 140.49 | 138.08 | 140.38 | 139.93 | 1,708,100 |
| 2026-08-11 | 137.88 | 143.16 | 137.35 | 140.89 | 140.43 | 1,888,800 |
| 2026-08-10 | 137.33 | 141.00 | 136.79 | 139.10 | 138.65 | 1,884,700 |
| 2026-08-07 | 133.23 | 137.75 | 132.71 | 137.57 | 137.12 | 1,955,000 |
| 2026-08-06 | 129.63 | 135.50 | 128.05 | 135.26 | 134.82 | 2,007,500 |
| 2026-08-05 | 129.64 | 132.02 | 126.67 | 126.85 | 126.44 | 2,478,900 |
| 2026-08-04 | 124.96 | 132.07 | 124.96 | 130.60 | 130.18 | 2,831,900 |
| 2026-08-03 | 117.69 | 119.47 | 116.84 | 118.72 | 118.34 | 1,838,100 |
| 2026-07-31 | 111.14 | 115.74 | 111.00 | 115.60 | 115.23 | 1,180,800 |
| 2026-07-30 | 112.75 | 113.15 | 110.28 | 112.41 | 112.05 | 1,154,300 |
| 2026-07-29 | 117.75 | 117.82 | 113.98 | 114.37 | 114.00 | 1,421,200 |
| 2026-07-28 | 116.16 | 119.18 | 116.14 | 118.36 | 117.98 | 1,497,800 |
| 2026-07-27 | 112.35 | 115.56 | 112.06 | 114.95 | 114.58 | 1,393,900 |
| 2026-07-24 | 112.01 | 115.82 | 111.50 | 112.14 | 111.78 | 1,190,600 |
Page 1 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.