Leonardo DRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	45.84	46.67	44.54	44.62	44.62	-1.44%	1,500,346
Aug 4, 2026	45.81	46.54	44.67	45.27	45.27	-1.18%	789,623
Aug 3, 2026	45.81	47.22	45.41	45.81	45.81	-0.52%	967,040
Jul 31, 2026	45.82	46.20	44.30	46.05	46.05	0.94%	907,581
Jul 30, 2026	46.70	48.21	43.74	45.62	45.62	-1.98%	1,175,376
Jul 29, 2026	49.00	49.24	45.71	46.54	46.54	-5.43%	1,226,397
Jul 28, 2026	48.74	49.37	48.00	49.21	49.21	1.57%	826,236
Jul 27, 2026	48.17	49.30	48.17	48.45	48.45	0.73%	671,697
Jul 24, 2026	48.22	49.10	47.70	48.10	48.10	-0.12%	700,425
Jul 23, 2026	46.33	48.82	45.91	48.16	48.16	4.90%	978,271
Jul 22, 2026	45.87	46.51	45.62	45.91	45.91	0.99%	780,832
Jul 21, 2026	44.38	46.07	43.91	45.46	45.46	2.36%	643,749
Jul 20, 2026	44.27	44.81	44.07	44.41	44.41	0.61%	702,613
Jul 17, 2026	42.78	44.72	42.51	44.14	44.14	2.41%	1,689,203
Jul 16, 2026	43.85	43.98	42.87	43.10	43.10	-1.64%	899,384
Jul 15, 2026	44.64	45.42	43.18	43.82	43.82	-1.24%	1,125,789
Jul 14, 2026	43.93	45.01	43.79	44.37	44.37	2.35%	622,596
Jul 13, 2026	44.21	44.45	43.03	43.35	43.35	-1.81%	732,110
Jul 10, 2026	44.78	44.87	43.65	44.15	44.15	-1.16%	573,554
Jul 9, 2026	44.82	44.96	44.28	44.67	44.67	-0.09%	633,469
Jul 8, 2026	44.81	45.85	44.61	44.71	44.71	-1.67%	790,392
Jul 7, 2026	45.37	45.94	44.58	45.47	45.47	0.22%	752,633
Jul 6, 2026	43.93	45.43	43.88	45.37	45.37	3.77%	1,610,655
Jul 2, 2026	43.17	44.73	42.85	43.72	43.72	2.42%	3,148,963
Jul 1, 2026	43.00	44.42	42.64	42.69	42.69	0.04%	2,105,273
Jun 30, 2026	41.62	42.70	41.45	42.67	42.67	4.20%	1,945,038
Jun 29, 2026	42.52	42.86	40.40	40.95	40.95	-3.60%	1,522,942
Jun 26, 2026	44.10	44.52	42.13	42.48	42.48	-4.24%	2,437,438
Jun 25, 2026	44.46	45.39	44.08	44.36	44.36	-0.74%	889,786
Jun 24, 2026	45.06	45.89	44.66	44.69	44.69	-2.30%	739,926
Jun 23, 2026	44.93	46.19	44.79	45.74	45.74	1.67%	701,898
Jun 22, 2026	45.73	45.83	44.30	44.99	44.99	-2.37%	741,285
Jun 18, 2026	47.05	47.24	44.88	46.08	46.08	-1.07%	1,440,018
Jun 17, 2026	45.47	47.00	45.31	46.58	46.58	2.17%	1,242,636
Jun 16, 2026	46.07	46.33	44.36	45.59	45.59	-2.34%	1,257,249
Jun 15, 2026	48.53	48.53	46.54	46.68	46.68	-3.81%	1,003,343
Jun 12, 2026	50.31	50.59	48.41	48.53	48.53	-2.33%	676,443
Jun 11, 2026	46.49	50.04	46.36	49.69	49.69	7.76%	1,053,135
Jun 10, 2026	47.35	47.38	46.03	46.11	46.11	-2.62%	695,309
Jun 9, 2026	46.55	47.85	45.88	47.35	47.35	1.72%	604,495
Jun 8, 2026	46.48	47.17	46.03	46.55	46.55	0.87%	624,664
Jun 5, 2026	46.78	47.25	45.82	46.15	46.15	-1.20%	691,253
Jun 4, 2026	45.75	46.93	45.65	46.71	46.71	2.41%	765,610
Jun 3, 2026	46.09	46.93	45.53	45.61	45.61	-3.76%	814,611
Jun 2, 2026	47.67	48.31	47.00	47.39	47.39	-1.19%	814,833
Jun 1, 2026	48.04	48.47	47.08	47.96	47.96	-1.64%	1,029,393
May 29, 2026	48.29	48.95	47.60	48.76	48.76	0.72%	1,342,434
May 28, 2026	45.43	48.93	45.43	48.41	48.41	6.75%	1,799,813
May 27, 2026	45.84	45.84	44.88	45.35	45.35	-0.98%	809,365
May 26, 2026	45.76	45.85	44.92	45.80	45.80	1.96%	977,220