Leidos Holdings, Inc. (FRA:S6IA)
Germany · Delayed Price · Currency is EUR 164.25
+1.75 (1.08%)
At close: Nov 28, 2025
Leidos Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 163.30 | 164.25 | 163.30 | 164.25 | 164.25 | 1.08% | - |
| Nov 27, 2025 | 162.90 | 162.90 | 162.50 | 162.50 | 162.50 | -1.04% | - |
| Nov 26, 2025 | 164.70 | 164.70 | 164.20 | 164.20 | 164.20 | -0.76% | - |
| Nov 25, 2025 | 160.80 | 165.45 | 160.80 | 165.45 | 165.45 | 2.19% | - |
| Nov 24, 2025 | 161.15 | 161.90 | 161.15 | 161.90 | 161.90 | 0.25% | - |
| Nov 21, 2025 | 160.05 | 161.50 | 160.05 | 161.50 | 161.50 | 0.37% | - |
| Nov 20, 2025 | 165.15 | 165.15 | 160.90 | 160.90 | 160.90 | -2.01% | - |
| Nov 19, 2025 | 161.85 | 164.20 | 161.85 | 164.20 | 164.20 | 0.52% | - |
| Nov 18, 2025 | 160.30 | 163.35 | 160.30 | 163.35 | 163.35 | 0.37% | - |
| Nov 17, 2025 | 164.20 | 164.20 | 162.75 | 162.75 | 162.75 | -0.70% | - |
| Nov 14, 2025 | 163.00 | 163.90 | 163.00 | 163.90 | 163.90 | 0.06% | - |
| Nov 13, 2025 | 165.65 | 165.65 | 163.80 | 163.80 | 163.80 | -1.97% | - |
| Nov 12, 2025 | 170.35 | 170.35 | 167.10 | 167.10 | 167.10 | -2.17% | - |
| Nov 11, 2025 | 168.95 | 170.80 | 168.95 | 170.80 | 170.80 | 0.53% | - |
| Nov 10, 2025 | 170.35 | 170.35 | 169.90 | 169.90 | 169.90 | -0.03% | - |
| Nov 7, 2025 | 167.85 | 169.95 | 167.85 | 169.95 | 169.95 | 0.71% | - |
| Nov 6, 2025 | 166.00 | 170.50 | 166.00 | 168.75 | 168.75 | -2.00% | 255 |
| Nov 5, 2025 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | 4.55% | - |
| Nov 4, 2025 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | -1.73% | - |
| Nov 3, 2025 | 163.90 | 167.60 | 163.90 | 167.60 | 167.60 | 1.82% | 100 |
| Oct 31, 2025 | 164.80 | 164.80 | 164.60 | 164.60 | 164.60 | 0.06% | - |
| Oct 30, 2025 | 161.70 | 164.50 | 161.70 | 164.50 | 164.50 | 1.73% | - |
| Oct 29, 2025 | 161.55 | 161.70 | 161.55 | 161.70 | 161.70 | 0.59% | - |
| Oct 28, 2025 | 161.65 | 161.65 | 160.75 | 160.75 | 160.75 | -0.74% | - |
| Oct 27, 2025 | 164.00 | 164.00 | 161.95 | 161.95 | 161.95 | 0.09% | - |
| Oct 24, 2025 | 164.15 | 164.15 | 161.80 | 161.80 | 161.80 | -1.70% | - |
| Oct 23, 2025 | 162.50 | 164.60 | 162.50 | 164.60 | 164.60 | 1.60% | - |
| Oct 22, 2025 | 165.30 | 165.30 | 162.00 | 162.00 | 162.00 | -2.44% | - |
| Oct 21, 2025 | 162.50 | 166.05 | 162.50 | 166.05 | 166.05 | 1.96% | - |
| Oct 20, 2025 | 157.45 | 162.85 | 157.45 | 162.85 | 162.85 | 3.56% | - |
| Oct 17, 2025 | 156.00 | 157.25 | 156.00 | 157.25 | 157.25 | -0.19% | - |
| Oct 16, 2025 | 158.90 | 161.90 | 157.55 | 157.55 | 157.55 | -1.53% | 15 |
| Oct 15, 2025 | 160.45 | 160.45 | 160.00 | 160.00 | 160.00 | -0.50% | - |
| Oct 14, 2025 | 160.00 | 160.80 | 160.00 | 160.80 | 160.80 | 0.19% | - |
| Oct 13, 2025 | 162.70 | 162.70 | 160.50 | 160.50 | 160.50 | -0.96% | - |
| Oct 10, 2025 | 166.65 | 166.65 | 162.05 | 162.05 | 162.05 | -3.43% | 30 |
| Oct 9, 2025 | 169.00 | 169.00 | 167.80 | 167.80 | 167.80 | -1.41% | - |
| Oct 8, 2025 | 168.40 | 170.20 | 168.40 | 170.20 | 170.20 | 0.80% | - |
| Oct 7, 2025 | 167.90 | 170.00 | 167.90 | 168.85 | 168.85 | 0.33% | 2 |
| Oct 6, 2025 | 167.95 | 169.60 | 167.95 | 168.30 | 168.30 | 1.05% | 3 |
| Oct 3, 2025 | 163.65 | 166.55 | 163.65 | 166.55 | 166.55 | 1.43% | - |
| Oct 2, 2025 | 162.10 | 164.20 | 162.10 | 164.20 | 164.20 | 1.33% | - |
| Oct 1, 2025 | 158.70 | 162.05 | 158.70 | 162.05 | 162.05 | 0.68% | - |
| Sep 30, 2025 | 156.90 | 160.95 | 156.90 | 160.95 | 160.95 | 1.77% | - |
| Sep 29, 2025 | 157.00 | 158.15 | 157.00 | 158.15 | 158.15 | 0.57% | - |
| Sep 26, 2025 | 155.00 | 157.25 | 155.00 | 157.25 | 157.25 | 0.93% | - |
| Sep 25, 2025 | 158.50 | 158.50 | 155.80 | 155.80 | 155.80 | -1.08% | 100 |
| Sep 24, 2025 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | -0.10% | - |
| Sep 23, 2025 | 158.00 | 158.00 | 157.65 | 157.65 | 157.65 | -0.69% | - |
| Sep 22, 2025 | 158.30 | 158.75 | 158.30 | 158.75 | 158.75 | -0.44% | - |