Leidos Holdings, Inc. (BIT:1LDOS)
Italy · Delayed Price · Currency is EUR 115.00
+1.30 (1.14%)
At close: Sep 4, 2026
BIT:1LDOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.14% | - |
| Sep 3, 2026 | 114.45 | 114.45 | 113.05 | 113.70 | 113.70 | -1.81% | 128 |
| Sep 2, 2026 | 116.90 | 116.90 | 116.90 | 115.80 | 115.80 | -3.54% | 9 |
| Sep 1, 2026 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | -0.66% | - |
| Aug 31, 2026 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | 0.21% | - |
| Aug 28, 2026 | 120.25 | 120.25 | 120.25 | 120.60 | 120.60 | 0.71% | 90 |
| Aug 27, 2026 | 122.70 | 122.70 | 119.85 | 119.75 | 119.75 | 2.39% | 52 |
| Aug 26, 2026 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | 0.26% | - |
| Aug 25, 2026 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | -1.97% | - |
| Aug 24, 2026 | 118.10 | 119.95 | 118.10 | 119.00 | 119.00 | -2.54% | 110 |
| Aug 21, 2026 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | -1.49% | - |
| Aug 20, 2026 | 124.50 | 124.50 | 124.50 | 123.95 | 123.95 | -1.35% | 5 |
| Aug 19, 2026 | 125.30 | 125.30 | 125.20 | 125.65 | 125.65 | 0.64% | 151 |
| Aug 18, 2026 | 120.95 | 125.00 | 119.70 | 124.85 | 124.85 | 1.59% | 692 |
| Aug 17, 2026 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | -0.49% | - |
| Aug 14, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 1.06% | - |
| Aug 13, 2026 | 122.20 | 122.40 | 122.20 | 122.20 | 122.20 | 1.41% | 173 |
| Aug 12, 2026 | 120.85 | 123.75 | 120.85 | 120.50 | 120.50 | -0.82% | 18 |
| Aug 11, 2026 | 119.05 | 122.80 | 119.05 | 121.50 | 121.50 | -0.04% | 105 |
| Aug 10, 2026 | 117.00 | 121.55 | 117.00 | 121.55 | 121.55 | 3.58% | 52 |
| Aug 7, 2026 | 116.50 | 117.35 | 115.90 | 117.35 | 117.35 | 1.69% | 101 |
| Aug 6, 2026 | 111.60 | 115.15 | 111.60 | 115.40 | 115.40 | 3.87% | 104 |
| Aug 5, 2026 | 112.45 | 114.00 | 112.40 | 111.10 | 111.10 | -3.60% | 467 |
| Aug 4, 2026 | 104.00 | 112.00 | 104.00 | 115.25 | 115.25 | 12.77% | 392 |
| Aug 3, 2026 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | 4.93% | - |
| Jul 31, 2026 | 97.16 | 97.16 | 97.16 | 97.40 | 97.40 | 1.33% | 15 |
| Jul 30, 2026 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | -5.58% | - |
| Jul 29, 2026 | 105.40 | 105.55 | 102.00 | 101.80 | 101.80 | -1.74% | 135 |
| Jul 28, 2026 | 103.80 | 103.80 | 103.75 | 103.60 | 103.60 | 3.08% | 19 |
| Jul 27, 2026 | 100.00 | 100.00 | 100.00 | 100.50 | 100.50 | 0.35% | 4 |
| Jul 24, 2026 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | 3.25% | - |
| Jul 23, 2026 | 95.06 | 97.58 | 95.06 | 97.00 | 97.00 | 4.82% | 18 |
| Jul 22, 2026 | 93.78 | 93.78 | 93.78 | 92.54 | 92.54 | 0.24% | 24 |
| Jul 21, 2026 | 95.46 | 95.46 | 92.42 | 92.32 | 92.32 | -0.71% | 16 |
| Jul 20, 2026 | 95.04 | 95.04 | 95.04 | 92.98 | 92.98 | -1.77% | 21 |
| Jul 17, 2026 | 93.88 | 93.88 | 93.88 | 94.66 | 94.66 | -0.25% | 54 |
| Jul 16, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | -0.11% | - |
| Jul 15, 2026 | 91.78 | 95.36 | 91.78 | 95.00 | 95.00 | 1.78% | 36 |
| Jul 14, 2026 | 93.66 | 93.66 | 93.66 | 93.34 | 93.34 | 0.24% | 1 |
| Jul 13, 2026 | 93.12 | 93.12 | 93.12 | 93.12 | 93.12 | 0.56% | - |
| Jul 10, 2026 | 90.38 | 90.38 | 90.38 | 92.60 | 92.60 | -0.90% | 4 |
| Jul 9, 2026 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | -0.43% | - |
| Jul 8, 2026 | 93.66 | 93.66 | 93.66 | 93.84 | 93.84 | -1.55% | 4 |
| Jul 7, 2026 | 96.76 | 96.76 | 96.76 | 95.32 | 95.32 | -0.46% | 30 |
| Jul 6, 2026 | 95.76 | 95.76 | 95.76 | 95.76 | 95.76 | -6.12% | - |
| Jul 3, 2026 | 103.00 | 104.00 | 99.76 | 102.00 | 102.00 | 8.90% | 42 |
| Jul 2, 2026 | 91.24 | 91.24 | 91.20 | 93.66 | 93.66 | 1.25% | 35 |
| Jul 1, 2026 | 91.60 | 91.60 | 91.60 | 92.50 | 92.50 | 4.78% | 12 |
| Jun 30, 2026 | 87.72 | 89.12 | 87.72 | 88.28 | 88.28 | -0.54% | 39 |
| Jun 29, 2026 | 90.84 | 90.84 | 88.72 | 88.76 | 88.76 | -0.83% | 11 |