Leidos Holdings, Inc. (BIT:1LDOS)
Italy · Delayed Price · Currency is EUR 159.30
+5.90 (3.85%)
Last updated: Sep 19, 2025, 12:48 PM CET
Leidos Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 161.25 | 161.25 | 161.25 | 159.30 | 159.30 | 1.34% | 15 |
| Sep 18, 2025 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | 1.22% | - |
| Sep 17, 2025 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | 1.34% | - |
| Sep 16, 2025 | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | -1.95% | - |
| Sep 15, 2025 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | -0.19% | - |
| Sep 12, 2025 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | - | - |
| Sep 11, 2025 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | 2.15% | - |
| Sep 10, 2025 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | 1.46% | - |
| Sep 9, 2025 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | -0.30% | - |
| Sep 8, 2025 | 151.55 | 151.55 | 151.55 | 151.55 | 151.55 | 0.03% | - |
| Sep 5, 2025 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | -1.05% | - |
| Sep 4, 2025 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | 0.23% | - |
| Sep 3, 2025 | 152.75 | 152.75 | 152.75 | 152.75 | 152.75 | -1.52% | - |
| Sep 2, 2025 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | 0.75% | - |
| Sep 1, 2025 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | - | - |
| Aug 29, 2025 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | -0.65% | - |
| Aug 28, 2025 | 154.95 | 154.95 | 154.95 | 154.95 | 154.95 | -1.87% | - |
| Aug 27, 2025 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | 1.15% | - |
| Aug 26, 2025 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | 0.55% | - |
| Aug 25, 2025 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | -0.54% | - |
| Aug 22, 2025 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | 0.71% | - |
| Aug 21, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.88% | - |
| Aug 20, 2025 | 153.65 | 153.65 | 153.65 | 153.65 | 153.65 | 0.20% | - |
| Aug 19, 2025 | 153.35 | 153.35 | 153.35 | 153.35 | 153.35 | 0.07% | - |
| Aug 18, 2025 | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | -1.03% | - |
| Aug 14, 2025 | 154.85 | 154.85 | 154.85 | 154.85 | 154.85 | 0.72% | - |
| Aug 13, 2025 | 153.75 | 153.75 | 153.75 | 153.75 | 153.75 | 1.65% | - |
| Aug 12, 2025 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | -1.40% | - |
| Aug 11, 2025 | 147.65 | 152.80 | 147.65 | 153.40 | 153.40 | 1.19% | 81 |
| Aug 8, 2025 | 154.85 | 154.85 | 154.85 | 151.60 | 151.60 | 0.43% | 6 |
| Aug 7, 2025 | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | 2.79% | - |
| Aug 6, 2025 | 146.85 | 146.85 | 146.85 | 146.85 | 146.85 | -0.98% | - |
| Aug 5, 2025 | 146.10 | 146.10 | 146.10 | 148.30 | 148.30 | 7.89% | 20 |
| Aug 4, 2025 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | - | - |
| Aug 1, 2025 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | -1.96% | - |
| Jul 31, 2025 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | -0.21% | - |
| Jul 30, 2025 | 135.75 | 138.35 | 135.75 | 140.50 | 140.50 | 0.50% | 6 |
| Jul 29, 2025 | 144.05 | 145.00 | 138.20 | 139.80 | 139.80 | 1.12% | 27 |
| Jul 28, 2025 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | -0.07% | - |
| Jul 25, 2025 | 138.35 | 138.35 | 138.35 | 138.35 | 138.35 | -0.72% | - |
| Jul 24, 2025 | 139.35 | 139.35 | 139.35 | 139.35 | 139.35 | 0.25% | - |
| Jul 23, 2025 | 139.35 | 139.35 | 139.35 | 139.00 | 139.00 | 1.05% | 3 |
| Jul 22, 2025 | 139.05 | 139.05 | 139.05 | 137.55 | 137.55 | -0.47% | 5 |
| Jul 21, 2025 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | -1.11% | - |
| Jul 18, 2025 | 139.75 | 139.75 | 139.75 | 139.75 | 139.75 | -0.07% | - |
| Jul 17, 2025 | 139.85 | 139.85 | 139.85 | 139.85 | 139.85 | 2.68% | - |
| Jul 16, 2025 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | -2.23% | - |
| Jul 15, 2025 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | -0.68% | - |
| Jul 14, 2025 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | 1.04% | - |
| Jul 11, 2025 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | -0.29% | - |