Leidos Holdings, Inc. (BIT:1LDOS)
Italy · Delayed Price · Currency is EUR 114.70
+2.55 (2.27%)
Last updated: May 28, 2026, 11:38 AM CET
BIT:1LDOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 110.00 | 112.25 | 109.50 | 112.15 | 112.15 | 2.75% | 236 |
| May 26, 2026 | 108.40 | 108.40 | 107.70 | 109.15 | 109.15 | -7.22% | 65 |
| May 25, 2026 | 117.65 | 117.65 | 117.65 | 117.65 | 117.65 | 9.34% | - |
| May 22, 2026 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | 1.27% | - |
| May 21, 2026 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | -0.75% | - |
| May 20, 2026 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | -0.93% | - |
| May 19, 2026 | 109.40 | 109.40 | 108.20 | 108.05 | 108.05 | 0.65% | 82 |
| May 18, 2026 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | -0.56% | - |
| May 15, 2026 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 0.23% | - |
| May 14, 2026 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | 1.36% | - |
| May 13, 2026 | 108.45 | 108.45 | 107.10 | 106.25 | 106.25 | -1.76% | 58 |
| May 12, 2026 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | 0.70% | - |
| May 11, 2026 | 108.45 | 108.45 | 108.45 | 107.40 | 107.40 | -1.87% | 3 |
| May 8, 2026 | 110.15 | 110.15 | 108.95 | 109.45 | 109.45 | -2.71% | 21 |
| May 7, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0.18% | - |
| May 6, 2026 | 116.85 | 116.85 | 111.75 | 112.30 | 112.30 | -8.40% | 57 |
| May 5, 2026 | 129.15 | 129.15 | 129.15 | 122.60 | 122.60 | -4.59% | 28 |
| May 4, 2026 | 128.25 | 128.90 | 128.25 | 128.50 | 128.50 | 2.31% | 19 |
| Apr 30, 2026 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | 0.12% | - |
| Apr 29, 2026 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | 4.80% | - |
| Apr 28, 2026 | 122.55 | 122.55 | 122.55 | 119.70 | 119.70 | -3.43% | 5 |
| Apr 27, 2026 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | -0.24% | - |
| Apr 24, 2026 | 129.00 | 129.00 | 129.00 | 124.25 | 124.25 | -4.35% | 4 |
| Apr 23, 2026 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | 2.49% | - |
| Apr 22, 2026 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | -3.10% | - |
| Apr 21, 2026 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | -0.98% | - |
| Apr 20, 2026 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | -2.65% | - |
| Apr 17, 2026 | 135.70 | 135.70 | 135.70 | 135.70 | 135.70 | 1.57% | - |
| Apr 16, 2026 | 138.00 | 138.00 | 138.00 | 133.60 | 133.60 | -0.60% | 50 |
| Apr 15, 2026 | 131.40 | 131.40 | 131.40 | 134.40 | 134.40 | -1.65% | 20 |
| Apr 14, 2026 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | 2.09% | - |
| Apr 13, 2026 | 133.20 | 133.20 | 133.20 | 133.85 | 133.85 | 1.52% | 10 |
| Apr 10, 2026 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | -2.48% | - |
| Apr 9, 2026 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | 0.93% | - |
| Apr 8, 2026 | 137.55 | 137.55 | 137.40 | 133.95 | 133.95 | -2.37% | 70 |
| Apr 7, 2026 | 139.80 | 139.80 | 138.00 | 137.20 | 137.20 | -1.75% | 210 |
| Apr 2, 2026 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | 3.52% | - |
| Apr 1, 2026 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | -0.04% | - |
| Mar 31, 2026 | 134.95 | 134.95 | 134.95 | 134.95 | 134.95 | 0.07% | - |
| Mar 30, 2026 | 134.05 | 134.05 | 134.05 | 134.85 | 134.85 | -0.33% | 34 |
| Mar 27, 2026 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | -1.31% | - |
| Mar 26, 2026 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | 0.15% | - |
| Mar 25, 2026 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | 0.51% | - |
| Mar 24, 2026 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | -4.35% | - |
| Mar 23, 2026 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | -0.73% | - |
| Mar 20, 2026 | 143.45 | 143.45 | 143.45 | 143.45 | 143.45 | -3.17% | - |
| Mar 19, 2026 | 148.15 | 148.15 | 148.15 | 148.15 | 148.15 | 1.13% | - |
| Mar 18, 2026 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | -2.63% | - |
| Mar 17, 2026 | 150.45 | 150.45 | 150.45 | 150.45 | 150.45 | 6.10% | - |
| Mar 16, 2026 | 149.30 | 149.30 | 149.30 | 141.80 | 141.80 | -9.04% | 10 |