Skip to main content
logo
Leidos Holdings, Inc. (BIT:1LDOS)
Italy flag Italy · Delayed Price · Currency is EUR
99.20
+1.20 (1.22%)
Last updated: Jun 17, 2026, 9:22 AM CET

BIT:1LDOS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202699.1899.2099.1899.20-1.22%-
Jun 16, 2026100.75100.7599.6698.0098.00-0.67%115
Jun 15, 2026106.00106.0095.0098.6698.66-5.32%65
Jun 12, 2026106.65106.65106.65104.20104.20-2.00%30
Jun 11, 2026107.05107.05106.55106.70106.33-0.56%15
Jun 10, 2026107.30107.30107.30107.30106.921.27%-
Jun 9, 2026105.90105.90105.90105.95105.58-1.12%11
Jun 8, 2026107.15107.15107.15107.15106.77-1.83%-
Jun 5, 2026109.35109.35108.80109.15108.77-0.09%133
Jun 4, 2026109.30109.75109.30109.25108.872.20%31
Jun 3, 2026110.00110.00105.85106.90106.530.85%331
Jun 2, 2026111.10111.25108.00106.00105.63-4.63%462
Jun 1, 2026111.50111.80110.40111.15110.76-0.45%393
May 29, 2026112.75114.15112.00111.65111.26-3.08%153
May 28, 2026114.65114.70112.00115.20114.802.72%382
May 27, 2026110.00112.25109.50112.15111.762.75%236
May 26, 2026108.40108.40107.70109.15108.77-7.22%65
May 25, 2026117.65117.65117.65117.65117.249.34%-
May 22, 2026107.60107.60107.60107.60107.221.27%-
May 21, 2026106.25106.25106.25106.25105.88-0.75%-
May 20, 2026107.05107.05107.05107.05106.68-0.93%-
May 19, 2026109.40109.40108.20108.05107.670.65%82
May 18, 2026107.35107.35107.35107.35106.97-0.56%-
May 15, 2026107.95107.95107.95107.95107.570.23%-
May 14, 2026107.70107.70107.70107.70107.321.36%-
May 13, 2026108.45108.45107.10106.25105.88-1.76%58
May 12, 2026108.15108.15108.15108.15107.770.70%-
May 11, 2026108.45108.45108.45107.40107.02-1.87%3
May 8, 2026110.15110.15108.95109.45109.07-2.71%21
May 7, 2026112.50112.50112.50112.50112.110.18%-
May 6, 2026116.85116.85111.75112.30111.91-8.40%57
May 5, 2026129.15129.15129.15122.60122.17-4.59%28
May 4, 2026128.25128.90128.25128.50128.052.31%19
Apr 30, 2026125.60125.60125.60125.60125.160.12%-
Apr 29, 2026125.45125.45125.45125.45125.014.80%-
Apr 28, 2026122.55122.55122.55119.70119.28-3.43%5
Apr 27, 2026123.95123.95123.95123.95123.52-0.24%-
Apr 24, 2026129.00129.00129.00124.25123.81-4.35%4
Apr 23, 2026129.90129.90129.90129.90129.452.49%-
Apr 22, 2026126.75126.75126.75126.75126.31-3.10%-
Apr 21, 2026130.80130.80130.80130.80130.34-0.98%-
Apr 20, 2026132.10132.10132.10132.10131.64-2.65%-
Apr 17, 2026135.70135.70135.70135.70135.221.57%-
Apr 16, 2026138.00138.00138.00133.60133.13-0.60%50
Apr 15, 2026131.40131.40131.40134.40133.93-1.65%20
Apr 14, 2026136.65136.65136.65136.65136.172.09%-
Apr 13, 2026133.20133.20133.20133.85133.381.52%10
Apr 10, 2026131.85131.85131.85131.85131.39-2.48%-
Apr 9, 2026135.20135.20135.20135.20134.730.93%-
Apr 8, 2026137.55137.55137.40133.95133.48-2.37%70