Leidos Holdings, Inc. (BIT:1LDOS)
Italy · Delayed Price · Currency is EUR 156.05
+4.60 (3.04%)
Last updated: Mar 4, 2026, 10:58 AM CET
Leidos Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | 2.41% | - |
| Mar 2, 2026 | 151.65 | 151.65 | 151.65 | 151.45 | 151.45 | 2.37% | 34 |
| Feb 27, 2026 | 147.95 | 147.95 | 147.95 | 147.95 | 147.95 | -0.50% | - |
| Feb 26, 2026 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | 3.23% | - |
| Feb 25, 2026 | 144.05 | 144.05 | 144.05 | 144.05 | 144.05 | -1.81% | - |
| Feb 24, 2026 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | -2.59% | - |
| Feb 23, 2026 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | 5.24% | - |
| Feb 20, 2026 | 148.00 | 148.00 | 148.00 | 143.10 | 143.10 | -1.51% | 7 |
| Feb 19, 2026 | 144.05 | 144.05 | 144.05 | 145.30 | 145.30 | 2.83% | 10 |
| Feb 18, 2026 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | -1.87% | - |
| Feb 17, 2026 | 151.15 | 151.15 | 151.15 | 144.00 | 144.00 | -4.38% | 10 |
| Feb 16, 2026 | 156.00 | 156.00 | 156.00 | 150.60 | 150.60 | 2.87% | 10 |
| Feb 13, 2026 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | 1.17% | - |
| Feb 12, 2026 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | -3.89% | - |
| Feb 11, 2026 | 150.55 | 150.55 | 150.55 | 150.55 | 150.55 | -7.38% | - |
| Feb 10, 2026 | 162.55 | 162.55 | 162.55 | 162.55 | 162.55 | -0.91% | - |
| Feb 9, 2026 | 164.05 | 164.05 | 164.05 | 164.05 | 164.05 | -1.56% | - |
| Feb 6, 2026 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | 4.19% | - |
| Feb 5, 2026 | 159.95 | 159.95 | 159.95 | 159.95 | 159.95 | -0.03% | - |
| Feb 4, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.72% | - |
| Feb 3, 2026 | 158.85 | 158.85 | 158.85 | 158.85 | 158.85 | 0.25% | - |
| Feb 2, 2026 | 158.45 | 158.45 | 158.45 | 158.45 | 158.45 | 0.96% | - |
| Jan 30, 2026 | 156.95 | 156.95 | 156.95 | 156.95 | 156.95 | 0.22% | - |
| Jan 29, 2026 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | -0.13% | - |
| Jan 28, 2026 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | 0.38% | - |
| Jan 27, 2026 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | -0.86% | - |
| Jan 26, 2026 | 157.55 | 157.55 | 157.55 | 157.55 | 157.55 | -4.08% | - |
| Jan 23, 2026 | 164.25 | 164.25 | 164.25 | 164.25 | 164.25 | 0.71% | - |
| Jan 22, 2026 | 163.10 | 163.10 | 163.10 | 163.10 | 163.10 | -0.12% | - |
| Jan 21, 2026 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | -0.97% | - |
| Jan 20, 2026 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | -0.96% | - |
| Jan 19, 2026 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | 0.45% | - |
| Jan 16, 2026 | 165.75 | 165.75 | 165.75 | 165.75 | 165.75 | 1.44% | - |
| Jan 15, 2026 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | 0.09% | - |
| Jan 14, 2026 | 163.25 | 163.25 | 163.25 | 163.25 | 163.25 | -4.08% | - |
| Jan 13, 2026 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | 1.73% | - |
| Jan 12, 2026 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | -2.19% | - |
| Jan 9, 2026 | 171.05 | 171.05 | 171.05 | 171.05 | 171.05 | 2.83% | - |
| Jan 8, 2026 | 167.35 | 167.35 | 167.35 | 166.35 | 166.35 | -3.65% | 10 |
| Jan 7, 2026 | 172.65 | 172.65 | 172.65 | 172.65 | 172.65 | 3.41% | - |
| Jan 6, 2026 | 166.80 | 166.80 | 166.80 | 166.95 | 166.95 | 0.66% | 16 |
| Jan 5, 2026 | 165.85 | 165.85 | 165.85 | 165.85 | 165.85 | 6.31% | - |
| Jan 2, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -0.45% | - |
| 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% | - |