Explain this page
Arphra AIPlain-English read on Leidos Holdings, Inc.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 148.75 | 152.37 | 148.49 | 150.55 | 150.55 | 150.12 | -0.29% | 53,615 |
| May 01, 2026 | 150.00 | 150.80 | 148.56 | 149.23 | 149.23 | 148.80 | -0.29% | 1,163,490 |
| Apr 30, 2026 | 145.49 | 149.56 | 144.91 | 149.22 | 149.22 | 148.79 | -0.29% | 853,662 |
| Apr 29, 2026 | 146.16 | 147.29 | 144.90 | 145.91 | 145.91 | 145.49 | -0.29% | 785,800 |
| Apr 28, 2026 | 145.88 | 147.18 | 143.05 | 146.15 | 146.15 | 145.73 | -0.29% | 870,009 |
| Apr 27, 2026 | 146.47 | 147.86 | 143.39 | 144.24 | 144.24 | 143.83 | -0.29% | 627,520 |
| Apr 24, 2026 | 146.75 | 146.80 | 144.18 | 146.06 | 146.06 | 145.64 | -0.29% | 798,117 |
| Apr 23, 2026 | 150.72 | 150.72 | 146.45 | 147.60 | 147.60 | 147.18 | -0.29% | 1,047,032 |
| Apr 22, 2026 | 154.21 | 154.62 | 149.98 | 150.71 | 150.71 | 150.28 | -0.29% | 877,538 |
| Apr 21, 2026 | 153.84 | 156.21 | 152.83 | 153.20 | 153.20 | 152.76 | -0.29% | 700,900 |
| Apr 20, 2026 | 155.73 | 157.00 | 153.83 | 154.82 | 154.82 | 154.38 | -0.29% | 609,684 |
| Apr 17, 2026 | 156.76 | 157.73 | 154.05 | 155.17 | 155.17 | 154.73 | -0.29% | 1,043,616 |
| Apr 16, 2026 | 159.73 | 160.79 | 155.96 | 156.47 | 156.47 | 156.02 | -0.29% | 767,239 |
| Apr 15, 2026 | 156.54 | 159.69 | 156.10 | 159.04 | 159.04 | 158.59 | -0.29% | 814,800 |
| Apr 14, 2026 | 157.93 | 158.39 | 156.04 | 156.17 | 156.17 | 155.72 | -0.29% | 862,900 |
| Apr 13, 2026 | 155.19 | 157.94 | 153.60 | 157.59 | 157.59 | 157.14 | -0.29% | 1,220,619 |
| Apr 10, 2026 | 155.17 | 156.81 | 151.11 | 152.88 | 152.88 | 152.44 | -0.29% | 805,450 |
| Apr 09, 2026 | 160.13 | 160.14 | 155.58 | 155.63 | 155.63 | 155.19 | -0.29% | 645,269 |
| Apr 08, 2026 | 158.06 | 162.00 | 157.69 | 160.64 | 160.64 | 160.18 | -0.29% | 789,493 |
| Apr 07, 2026 | 159.21 | 160.38 | 157.78 | 158.87 | 158.87 | 158.42 | -0.29% | 635,122 |
| Apr 06, 2026 | 158.52 | 159.99 | 157.80 | 159.47 | 159.47 | 159.01 | -0.29% | 646,843 |
| Apr 02, 2026 | 155.19 | 159.26 | 154.08 | 158.82 | 158.82 | 158.37 | -0.29% | 688,971 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.