Leidos Holdings, Inc. (BIT:1LDOS)
Italy · Delayed Price · Currency is EUR 158.90
-9.45 (-5.61%)
At close: Dec 5, 2025
Leidos Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 158.90 | 158.90 | 158.90 | 158.90 | 158.90 | -5.61% | - |
| Dec 4, 2025 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | 4.70% | - |
| Dec 3, 2025 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | 2.19% | - |
| Dec 2, 2025 | 157.35 | 157.35 | 157.35 | 157.35 | 157.35 | -4.32% | - |
| Dec 1, 2025 | 164.45 | 164.45 | 164.45 | 164.45 | 164.45 | -0.39% | - |
| Nov 28, 2025 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | 0.24% | - |
| Nov 27, 2025 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | -0.06% | - |
| Nov 26, 2025 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | 3.39% | - |
| Nov 25, 2025 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | -1.36% | - |
| Nov 24, 2025 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | -0.74% | - |
| Nov 21, 2025 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | -0.46% | - |
| Nov 20, 2025 | 163.55 | 163.55 | 163.55 | 163.55 | 163.55 | 0.18% | - |
| Nov 19, 2025 | 163.25 | 163.25 | 163.25 | 163.25 | 163.25 | -0.46% | - |
| Nov 18, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -0.09% | - |
| Nov 17, 2025 | 164.15 | 164.15 | 164.15 | 164.15 | 164.15 | -0.12% | - |
| Nov 14, 2025 | 164.35 | 164.35 | 164.35 | 164.35 | 164.35 | -0.27% | - |
| Nov 13, 2025 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | -3.06% | - |
| Nov 12, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -0.58% | - |
| Nov 11, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 1.54% | - |
| Nov 10, 2025 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | -0.36% | - |
| Nov 7, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -0.41% | - |
| Nov 6, 2025 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | -1.45% | - |
| Nov 5, 2025 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | -2.63% | - |
| Nov 4, 2025 | 176.85 | 176.85 | 176.85 | 176.85 | 176.85 | 7.05% | - |
| Nov 3, 2025 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | -0.06% | - |
| Oct 31, 2025 | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | 0.33% | - |
| Oct 30, 2025 | 164.75 | 164.75 | 164.75 | 164.75 | 164.75 | 0.89% | - |
| Oct 29, 2025 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | 0.55% | - |
| Oct 28, 2025 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | 0.19% | - |
| Oct 27, 2025 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | - | - |
| Oct 24, 2025 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | -1.43% | - |
| Oct 23, 2025 | 164.45 | 164.45 | 164.45 | 164.45 | 164.45 | 0.40% | - |
| Oct 22, 2025 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | -0.46% | - |
| Oct 21, 2025 | 164.55 | 164.55 | 164.55 | 164.55 | 164.55 | 1.36% | - |
| Oct 20, 2025 | 161.15 | 161.90 | 161.15 | 162.35 | 162.35 | 3.84% | 130 |
| Oct 17, 2025 | 156.35 | 156.35 | 156.35 | 156.35 | 156.35 | -2.19% | - |
| Oct 16, 2025 | 158.75 | 158.75 | 158.75 | 159.85 | 159.85 | -1.08% | 15 |
| Oct 15, 2025 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | 1.16% | - |
| Oct 14, 2025 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | -1.18% | - |
| Oct 13, 2025 | 161.65 | 161.65 | 161.65 | 161.65 | 161.65 | -1.88% | - |
| Oct 10, 2025 | 172.95 | 172.95 | 172.95 | 164.75 | 164.75 | -3.57% | 15 |
| Oct 9, 2025 | 170.85 | 170.85 | 170.85 | 170.85 | 170.85 | 0.56% | - |
| Oct 8, 2025 | 169.90 | 169.90 | 169.90 | 169.90 | 169.90 | 0.35% | - |
| Oct 7, 2025 | 165.70 | 170.70 | 165.70 | 169.30 | 169.30 | - | 50 |
| Oct 6, 2025 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | 2.08% | - |
| Oct 3, 2025 | 165.85 | 165.85 | 165.85 | 165.85 | 165.85 | 0.91% | - |
| Oct 2, 2025 | 164.35 | 164.35 | 164.35 | 164.35 | 164.35 | 0.89% | - |
| Oct 1, 2025 | 162.90 | 162.90 | 162.90 | 162.90 | 162.90 | 2.45% | - |
| Sep 30, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.13% | - |
| Sep 29, 2025 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | 0.99% | - |