Leidos Holdings, Inc. (BIT:1LDOS)
Italy · Delayed Price · Currency is EUR 164.75
-4.55 (-2.69%)
At close: Oct 10, 2025
Leidos Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 26, 2025 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | 2.51% | - |
| Sep 25, 2025 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | -4.66% | - |
| Sep 24, 2025 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | 1.39% | - |
| Sep 23, 2025 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | 0.86% | - |
| Sep 22, 2025 | 157.35 | 157.35 | 157.35 | 157.35 | 157.35 | -1.22% | - |
| 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% | - |