Leidos Holdings, Inc. (BIT:1LDOS)
Italy · Delayed Price · Currency is EUR 151.60
+3.30 (2.23%)
At close: Aug 8, 2025, 5:30 PM CET
Leidos Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 154.85 | 154.85 | 151.60 | 151.60 | - | 2.23% | 6 |
| Aug 7, 2025 | 148.30 | 148.30 | 148.30 | 148.30 | - | - | - |
| Aug 6, 2025 | 148.30 | 148.30 | 148.30 | 148.30 | - | - | - |
| Aug 5, 2025 | 146.10 | 148.30 | 146.10 | 148.30 | - | 5.55% | 20 |
| Aug 4, 2025 | 140.50 | 140.50 | 140.50 | 140.50 | - | - | - |
| Aug 1, 2025 | 140.50 | 140.50 | 140.50 | 140.50 | - | - | - |
| Jul 31, 2025 | 140.50 | 140.50 | 140.50 | 140.50 | - | - | - |
| Jul 30, 2025 | 135.75 | 140.50 | 135.75 | 140.50 | - | 0.50% | 6 |
| Jul 29, 2025 | 144.05 | 145.00 | 138.20 | 139.80 | - | 0.58% | 27 |
| Jul 28, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | - | - | - |
| Jul 25, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | - | - | - |
| Jul 24, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | - | - | - |
| Jul 23, 2025 | 139.35 | 139.35 | 139.00 | 139.00 | - | 1.05% | 3 |
| Jul 22, 2025 | 139.05 | 139.05 | 137.55 | 137.55 | - | -2.27% | 5 |
| Jul 21, 2025 | 140.75 | 140.75 | 140.75 | 140.75 | - | - | - |
| Jul 18, 2025 | 140.75 | 140.75 | 140.75 | 140.75 | - | - | - |
| Jul 17, 2025 | 140.75 | 140.75 | 140.75 | 140.75 | - | - | - |
| Jul 16, 2025 | 140.75 | 140.75 | 140.75 | 140.75 | - | - | - |
| Jul 15, 2025 | 140.75 | 140.75 | 140.75 | 140.75 | - | - | - |
| Jul 14, 2025 | 140.75 | 140.75 | 140.75 | 140.75 | - | - | - |
| Jul 11, 2025 | 140.75 | 140.75 | 140.75 | 140.75 | - | - | - |
| Jul 10, 2025 | 140.75 | 140.75 | 140.75 | 140.75 | - | - | - |
| Jul 9, 2025 | 140.75 | 140.75 | 140.75 | 140.75 | - | - | - |
| Jul 8, 2025 | 140.75 | 140.75 | 140.75 | 140.75 | - | - | - |
| Jul 7, 2025 | 140.75 | 140.75 | 140.75 | 140.75 | - | - | - |
| Jul 4, 2025 | 140.75 | 140.75 | 140.75 | 140.75 | - | - | - |
| Jul 3, 2025 | 140.45 | 140.75 | 140.45 | 140.75 | - | 3.72% | 193 |
| Jul 2, 2025 | 135.70 | 135.70 | 135.70 | 135.70 | - | - | - |
| Jul 1, 2025 | 135.40 | 135.70 | 135.40 | 135.70 | - | 8.78% | 15 |
| Jun 30, 2025 | 124.75 | 124.75 | 124.75 | 124.75 | - | - | - |
| Jun 27, 2025 | 124.75 | 124.75 | 124.75 | 124.75 | - | - | - |
| Jun 26, 2025 | 124.75 | 124.75 | 124.75 | 124.75 | - | - | - |
| Jun 25, 2025 | 124.75 | 124.75 | 124.75 | 124.75 | - | - | - |
| Jun 24, 2025 | 124.75 | 124.75 | 124.75 | 124.75 | - | - | - |
| Jun 23, 2025 | 124.75 | 124.75 | 124.75 | 124.75 | - | - | - |
| Jun 20, 2025 | 124.75 | 124.75 | 124.75 | 124.75 | - | - | - |
| Jun 19, 2025 | 124.75 | 124.75 | 124.75 | 124.75 | - | - | - |
| Jun 18, 2025 | 124.75 | 124.75 | 124.75 | 124.75 | - | - | - |
| Jun 17, 2025 | 124.75 | 124.75 | 124.75 | 124.75 | - | - | - |
| Jun 16, 2025 | 124.75 | 124.75 | 124.75 | 124.75 | - | - | - |
| Jun 13, 2025 | 124.75 | 124.75 | 124.75 | 124.75 | - | - | - |
| Jun 12, 2025 | 124.75 | 124.75 | 124.75 | 124.75 | - | - | - |
| Jun 11, 2025 | 124.75 | 124.75 | 124.75 | 124.75 | - | - | - |
| Jun 10, 2025 | 124.75 | 124.75 | 124.75 | 124.75 | - | - | - |
| Jun 9, 2025 | 124.75 | 124.75 | 124.75 | 124.75 | - | - | - |
| Jun 6, 2025 | 124.75 | 124.75 | 124.75 | 124.75 | - | - | - |
| Jun 5, 2025 | 124.75 | 124.75 | 124.75 | 124.75 | - | - | - |
| Jun 4, 2025 | 124.75 | 124.75 | 124.75 | 124.75 | - | - | - |
| Jun 3, 2025 | 122.70 | 124.75 | 122.70 | 124.75 | - | -4.66% | 75 |
| Jun 2, 2025 | 130.85 | 130.85 | 130.85 | 130.85 | - | - | - |