Leidos Holdings, Inc. (BIT:1LDOS)
Italy · Delayed Price · Currency is EUR 112.30
-10.30 (-8.40%)
At close: May 6, 2026
BIT:1LDOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | 2.97% | - |
| Mar 12, 2026 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | 0.80% | - |
| Mar 11, 2026 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | 0.91% | - |
| Mar 10, 2026 | 149.30 | 149.30 | 149.30 | 148.85 | 148.85 | -2.87% | 10 |
| Mar 9, 2026 | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | 0.76% | - |
| Mar 6, 2026 | 153.45 | 153.45 | 153.45 | 152.10 | 152.10 | 0.63% | 10 |
| Mar 5, 2026 | 151.50 | 151.50 | 151.50 | 151.15 | 151.15 | -2.01% | 27 |
| Mar 4, 2026 | 156.10 | 156.10 | 156.05 | 154.25 | 154.25 | -0.55% | 70 |
| 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% | - |