Leonardo DRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	37.08	39.00	36.92	38.86	38.86	5.25%	2,983,798
Nov 2, 2026	37.91	38.41	36.31	36.92	36.92	-2.02%	1,694,243
Oct 30, 2026	39.11	39.44	37.09	37.68	37.68	-4.94%	3,054,554
Oct 29, 2026	37.78	40.42	36.75	39.64	39.64	11.66%	2,302,351
Oct 28, 2026	36.00	36.01	35.23	35.50	35.50	-1.36%	1,568,433
Oct 27, 2026	35.70	36.25	35.45	35.99	35.99	0.42%	957,334
Oct 26, 2026	34.68	35.87	34.55	35.84	35.84	3.85%	1,203,395
Oct 23, 2026	33.83	34.63	33.12	34.51	34.51	0.61%	897,905
Oct 22, 2026	34.09	34.92	33.37	34.30	34.30	1.06%	1,446,086
Oct 21, 2026	34.00	34.59	33.68	33.94	33.94	-	1,394,916
Oct 20, 2026	35.00	35.31	33.57	33.94	33.94	-3.52%	1,775,308
Oct 19, 2026	35.12	35.48	34.82	35.18	35.18	-0.68%	815,507
Oct 16, 2026	35.59	36.26	35.13	35.42	35.42	-0.14%	1,241,616
Oct 15, 2026	35.04	35.68	34.59	35.47	35.47	1.52%	1,253,370
Oct 14, 2026	35.06	35.79	34.79	34.94	34.94	-0.63%	975,876
Oct 13, 2026	35.31	35.61	34.65	35.16	35.16	-1.29%	1,019,090
Oct 12, 2026	36.37	36.56	35.61	35.62	35.62	-1.71%	956,579
Oct 9, 2026	36.05	36.64	35.78	36.24	36.24	1.03%	1,188,744
Oct 8, 2026	35.70	35.98	35.21	35.87	35.87	0.25%	1,087,039
Oct 7, 2026	36.32	36.51	35.72	35.78	35.78	-2.72%	1,414,019
Oct 6, 2026	36.57	37.09	36.32	36.78	36.78	0.49%	817,589
Oct 5, 2026	36.80	37.26	36.47	36.60	36.60	-0.54%	744,787
Oct 2, 2026	37.00	37.11	36.44	36.80	36.80	0.11%	617,608
Oct 1, 2026	36.80	37.13	36.54	36.76	36.76	0.35%	568,247
Sep 30, 2026	36.80	37.11	35.99	36.63	36.63	-0.27%	788,304
Sep 29, 2026	36.67	36.91	36.38	36.73	36.73	0.16%	1,061,762
Sep 28, 2026	37.01	37.20	36.50	36.67	36.67	-1.32%	563,408
Sep 25, 2026	37.51	37.62	36.89	37.16	37.16	-1.14%	654,277
Sep 24, 2026	37.11	38.17	37.09	37.59	37.59	0.48%	931,247
Sep 23, 2026	36.99	37.57	36.82	37.41	37.41	0.70%	707,317
Sep 22, 2026	38.04	38.04	36.43	37.15	37.15	-2.11%	881,860
Sep 21, 2026	37.47	38.25	37.28	37.95	37.95	2.04%	1,542,923
Sep 18, 2026	37.00	37.54	36.77	37.19	37.19	0.35%	2,987,469
Sep 17, 2026	37.31	37.68	36.67	37.06	37.06	-0.08%	876,752
Sep 16, 2026	36.77	37.27	36.07	37.09	37.09	0.58%	1,274,947
Sep 15, 2026	36.64	37.18	35.93	36.88	36.88	2.69%	1,293,195
Sep 14, 2026	36.00	36.06	35.12	35.91	35.91	-0.44%	856,646
Sep 11, 2026	36.62	36.83	35.99	36.07	36.07	-0.66%	621,295
Sep 10, 2026	36.27	36.61	35.98	36.31	36.31	0.69%	694,891
Sep 9, 2026	36.86	37.06	35.99	36.06	36.06	-2.38%	571,659
Sep 8, 2026	36.86	37.38	36.58	36.94	36.94	0.93%	720,366
Sep 4, 2026	37.01	37.36	36.35	36.60	36.60	-1.13%	638,687
Sep 3, 2026	37.33	38.00	36.56	37.02	37.02	-	620,013
Sep 2, 2026	37.70	38.08	36.86	37.02	37.02	-1.80%	894,740
Sep 1, 2026	37.88	38.48	37.64	37.70	37.70	-0.79%	839,469
Aug 31, 2026	38.78	38.78	37.56	38.00	38.00	-1.40%	904,679
Aug 28, 2026	38.81	39.70	38.44	38.54	38.54	-0.98%	810,674
Aug 27, 2026	38.93	38.98	38.26	38.92	38.92	0.83%	1,122,956
Aug 26, 2026	38.14	39.05	38.14	38.60	38.60	1.15%	1,715,649
Aug 25, 2026	39.22	39.38	38.13	38.16	38.16	-2.18%	934,116