Leidos Holdings, Inc. (BIT:1LDOS)
Italy · Delayed Price · Currency is EUR 156.70
-5.85 (-3.60%)
Last updated: Dec 30, 2025, 9:00 AM CET
Leidos Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 157.30 | 157.30 | 157.30 | 156.70 | 156.70 | -0.70% | 5 |
| Dec 29, 2025 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | 0.32% | - |
| Dec 23, 2025 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | -0.79% | - |
| Dec 22, 2025 | 158.55 | 158.55 | 158.55 | 158.55 | 158.55 | 1.63% | - |
| Dec 19, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.16% | - |
| Dec 18, 2025 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | 0.29% | - |
| Dec 17, 2025 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | -0.10% | - |
| Dec 16, 2025 | 155.45 | 155.45 | 155.45 | 155.45 | 155.45 | -1.83% | - |
| Dec 15, 2025 | 158.35 | 158.35 | 158.35 | 158.35 | 158.35 | -2.34% | - |
| Dec 12, 2025 | 162.15 | 162.15 | 162.15 | 162.15 | 162.15 | -0.25% | - |
| Dec 11, 2025 | 162.85 | 162.85 | 162.85 | 162.55 | 162.18 | 1.56% | 1 |
| Dec 10, 2025 | 159.69 | 159.69 | 159.69 | 160.05 | 159.69 | - | - |
| Dec 9, 2025 | 159.69 | 159.69 | 159.69 | 160.05 | 159.69 | 0.53% | - |
| Dec 8, 2025 | 158.84 | 158.84 | 158.84 | 159.20 | 158.84 | 0.19% | - |
| Dec 5, 2025 | 158.54 | 158.54 | 158.54 | 158.90 | 158.54 | -5.61% | - |
| Dec 4, 2025 | 167.97 | 167.97 | 167.97 | 168.35 | 167.97 | 4.70% | - |
| Dec 3, 2025 | 160.44 | 160.44 | 160.44 | 160.80 | 160.44 | 2.19% | - |
| Dec 2, 2025 | 157.00 | 157.00 | 157.00 | 157.35 | 157.00 | -4.32% | - |
| Dec 1, 2025 | 164.08 | 164.08 | 164.08 | 164.45 | 164.08 | -0.39% | - |
| Nov 28, 2025 | 164.73 | 164.73 | 164.73 | 165.10 | 164.73 | 0.24% | - |
| Nov 27, 2025 | 164.33 | 164.33 | 164.33 | 164.70 | 164.33 | -0.06% | - |
| Nov 26, 2025 | 164.43 | 164.43 | 164.43 | 164.80 | 164.43 | 3.39% | - |
| Nov 25, 2025 | 159.04 | 159.04 | 159.04 | 159.40 | 159.04 | -1.36% | - |
| Nov 24, 2025 | 161.24 | 161.24 | 161.24 | 161.60 | 161.24 | -0.74% | - |
| Nov 21, 2025 | 162.43 | 162.43 | 162.43 | 162.80 | 162.43 | -0.46% | - |
| Nov 20, 2025 | 163.18 | 163.18 | 163.18 | 163.55 | 163.18 | 0.18% | - |
| Nov 19, 2025 | 162.88 | 162.88 | 162.88 | 163.25 | 162.88 | -0.46% | - |
| Nov 18, 2025 | 163.63 | 163.63 | 163.63 | 164.00 | 163.63 | -0.09% | - |
| Nov 17, 2025 | 163.78 | 163.78 | 163.78 | 164.15 | 163.78 | -0.12% | - |
| Nov 14, 2025 | 163.98 | 163.98 | 163.98 | 164.35 | 163.98 | -0.27% | - |
| Nov 13, 2025 | 164.43 | 164.43 | 164.43 | 164.80 | 164.43 | -3.06% | - |
| Nov 12, 2025 | 169.62 | 169.62 | 169.62 | 170.00 | 169.62 | -0.58% | - |
| Nov 11, 2025 | 170.62 | 170.62 | 170.62 | 171.00 | 170.62 | 1.54% | - |
| Nov 10, 2025 | 168.02 | 168.02 | 168.02 | 168.40 | 168.02 | -0.36% | - |
| Nov 7, 2025 | 168.62 | 168.62 | 168.62 | 169.00 | 168.62 | -0.41% | - |
| Nov 6, 2025 | 169.32 | 169.32 | 169.32 | 169.70 | 169.32 | -1.45% | - |
| Nov 5, 2025 | 171.81 | 171.81 | 171.81 | 172.20 | 171.81 | -2.63% | - |
| Nov 4, 2025 | 176.45 | 176.45 | 176.45 | 176.85 | 176.45 | 7.05% | - |
| Nov 3, 2025 | 164.83 | 164.83 | 164.83 | 165.20 | 164.83 | -0.06% | - |
| Oct 31, 2025 | 164.93 | 164.93 | 164.93 | 165.30 | 164.93 | 0.33% | - |
| Oct 30, 2025 | 164.38 | 164.38 | 164.38 | 164.75 | 164.38 | 0.89% | - |
| Oct 29, 2025 | 162.93 | 162.93 | 162.93 | 163.30 | 162.93 | 0.55% | - |
| Oct 28, 2025 | 162.04 | 162.04 | 162.04 | 162.40 | 162.04 | 0.19% | - |
| Oct 27, 2025 | 161.74 | 161.74 | 161.74 | 162.10 | 161.74 | - | - |
| Oct 24, 2025 | 161.74 | 161.74 | 161.74 | 162.10 | 161.74 | -1.43% | - |
| Oct 23, 2025 | 164.08 | 164.08 | 164.08 | 164.45 | 164.08 | 0.40% | - |
| Oct 22, 2025 | 163.43 | 163.43 | 163.43 | 163.80 | 163.43 | -0.46% | - |
| Oct 21, 2025 | 164.18 | 164.18 | 164.18 | 164.55 | 164.18 | 1.36% | - |
| Oct 20, 2025 | 161.15 | 161.90 | 161.15 | 162.35 | 161.99 | 3.84% | 130 |
| Oct 17, 2025 | 156.00 | 156.00 | 156.00 | 156.35 | 156.00 | -2.19% | - |