Leidos Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	40.440	40.440	40.440	40.440	39.338	25
2023-06-06	40.100	40.100	40.100	40.100	39.007	21
2023-06-05	39.880	39.880	39.880	39.880	38.793	59
2023-06-02	40.300	40.440	40.300	40.320	39.221	27
2023-06-01	39.320	39.480	39.320	39.480	38.404	46
2023-05-31	39.660	39.660	39.560	39.560	38.482	20
2023-05-30	40.280	40.280	40.000	40.000	38.910	63
2023-05-29	40.030	40.030	40.030	40.030	38.939	0
2023-05-26	40.030	40.030	40.030	40.030	38.939	42
2023-05-25	39.960	39.960	39.960	39.960	38.871	58
2023-05-24	39.900	40.000	39.880	39.900	38.813	10
2023-05-23	40.560	40.560	40.560	40.560	39.455	10
2023-05-22	39.740	39.740	39.640	39.640	38.560	28
2023-05-19	39.100	39.250	39.080	39.120	38.054	20
2023-05-18	38.720	38.720	38.720	38.720	37.665	1,449
2023-05-17	38.600	38.600	38.600	38.600	37.548	6
2023-05-16	38.240	38.240	38.240	38.240	37.198	54
2023-05-15	38.320	38.320	38.320	38.320	37.276	72
2023-05-12	38.680	38.680	38.680	38.680	37.626	22
2023-05-11	38.740	38.840	38.740	38.780	37.723	15
2023-05-10	39.620	39.760	39.620	39.760	38.677	26
2023-05-09	40.140	40.140	40.040	40.040	38.949	36
2023-05-08	39.600	39.600	39.600	39.600	38.521	67
2023-05-05	39.940	40.000	39.880	39.980	38.891	23
2023-05-04	40.040	40.040	39.760	39.760	38.677	22
2023-05-03	41.360	41.360	40.920	40.920	39.805	79
2023-05-02	45.780	45.780	40.700	40.700	39.591	113
2023-04-28	46.350	46.350	46.350	46.350	45.087	21
2023-04-27	45.720	45.860	45.700	45.740	44.494	65
2023-04-26	45.500	45.500	45.500	45.500	44.260	18
2023-04-25	46.180	46.180	46.050	46.150	44.893	16
2023-04-24	45.900	45.900	45.900	45.900	44.649	80
2023-04-20	46.670	46.730	46.610	46.730	45.457	33
2023-04-19	47.000	47.000	47.000	47.000	45.719	93
2023-04-18	46.200	46.200	46.200	46.200	44.941	45
2023-04-17	45.650	45.650	45.650	45.650	44.406	17
2023-04-14	45.050	45.050	45.050	45.050	43.823	30
2023-04-13	45.700	45.700	45.700	45.700	44.455	21
2023-04-12	45.770	45.900	45.770	45.850	44.601	24
2023-04-11	46.150	46.150	46.150	46.150	44.893	1,152
2023-04-10	47.050	47.050	47.050	47.050	45.768	31
2023-04-06	45.960	45.960	45.960	45.960	44.708	15
2023-04-05	46.350	46.450	46.270	46.450	45.184	28
2023-04-04	46.700	46.750	46.700	46.750	45.476	7
2023-04-03	47.650	47.650	47.650	47.650	46.352	12
2023-03-31	46.630	46.680	46.630	46.650	45.379	25
2023-03-30	46.880	46.950	46.830	46.950	45.671	54
2023-03-29	47.100	47.100	47.100	47.100	45.817	11
2023-03-28	47.330	47.400	47.300	47.400	46.109	16
2023-03-27	47.630	47.630	47.400	47.400	46.109	23
2023-03-24	48.050	48.050	48.050	48.050	46.741	91
2023-03-23	47.500	47.500	47.400	47.400	46.109	125
2023-03-22	48.250	48.250	48.250	48.250	46.935	26
2023-03-21	48.100	48.100	48.100	48.100	46.789	2
2023-03-20	48.200	48.200	48.200	48.200	46.887	31
2023-03-17	47.500	47.500	47.500	47.500	46.206	9
2023-03-16	48.520	48.550	48.450	48.550	47.227	22
2023-03-15	48.680	48.700	48.500	48.500	47.179	41
2023-03-14	48.270	49.150	48.270	49.150	47.811	8
2023-03-13	48.450	48.450	48.400	48.400	47.081	117

← NewerPage 15 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.1511 USD
2026-03-12	0.1501 USD
2025-12-11	0.1581 USD
2025-09-11	0.1440 USD
2025-06-12	0.1475 USD
2025-03-12	0.1554 USD
2024-12-12	0.1680 USD
2024-09-11	0.1400 USD
2024-06-12	0.2752 USD
2024-03-13	0.1299 USD
2023-12-13	0.1257 USD
2023-09-13	0.1234 USD
2023-06-13	0.1166 USD
2023-03-13	0.1233 USD
2022-12-14	0.1935 USD
2022-12-13	0.1309 USD
2022-09-14	0.1871 USD
2022-09-13	0.1266 USD
2022-06-14	0.1913 USD
2022-06-13	0.1294 USD
2022-03-14	0.1691 USD
2022-03-11	0.1144 USD
2021-12-14	0.2027 USD
2021-12-13	0.1371 USD
2021-09-14	0.1940 USD
2021-09-13	0.1312 USD
2021-06-14	0.1702 USD
2021-06-11	0.1151 USD
2021-03-11	0.1307 USD
2020-12-11	0.1235 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.