Leonardo DRS, Inc. (DRS)
NASDAQ: DRS · Real-Time Price · USD
40.19
-3.66 (-8.35%)
At close: Oct 15, 2025, 4:00 PM EDT
40.80
+0.61 (1.52%)
Pre-market: Oct 16, 2025, 5:04 AM EDT
Leonardo DRS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 15, 2025 | 43.69 | 44.13 | 40.15 | 40.19 | 40.19 | -8.35% | 1,790,030 |
Oct 14, 2025 | 43.24 | 44.03 | 42.75 | 43.85 | 43.85 | 0.41% | 747,099 |
Oct 13, 2025 | 43.33 | 44.19 | 43.30 | 43.67 | 43.67 | 1.02% | 518,220 |
Oct 10, 2025 | 44.43 | 44.63 | 43.20 | 43.23 | 43.23 | -2.22% | 684,512 |
Oct 9, 2025 | 45.34 | 45.70 | 44.04 | 44.21 | 44.21 | -2.69% | 641,383 |
Oct 8, 2025 | 44.84 | 45.57 | 44.50 | 45.43 | 45.43 | 1.59% | 653,210 |
Oct 7, 2025 | 45.48 | 45.64 | 44.32 | 44.72 | 44.72 | -1.26% | 483,343 |
Oct 6, 2025 | 44.49 | 45.42 | 44.20 | 45.29 | 45.29 | 2.03% | 761,486 |
Oct 3, 2025 | 44.94 | 45.25 | 44.32 | 44.39 | 44.39 | -0.54% | 566,101 |
Oct 2, 2025 | 44.86 | 45.22 | 44.13 | 44.63 | 44.63 | 0.11% | 548,273 |
Oct 1, 2025 | 44.72 | 45.15 | 44.20 | 44.58 | 44.58 | -1.81% | 915,225 |
Sep 30, 2025 | 43.67 | 45.49 | 43.67 | 45.40 | 45.40 | 3.75% | 962,308 |
Sep 29, 2025 | 44.59 | 44.81 | 43.53 | 43.76 | 43.76 | -0.41% | 970,377 |
Sep 26, 2025 | 42.83 | 43.99 | 42.80 | 43.94 | 43.94 | 3.75% | 747,177 |
Sep 25, 2025 | 42.10 | 42.83 | 41.62 | 42.35 | 42.35 | -0.47% | 636,594 |
Sep 24, 2025 | 43.17 | 43.73 | 42.53 | 42.55 | 42.55 | -1.28% | 652,157 |
Sep 23, 2025 | 43.00 | 43.64 | 42.72 | 43.10 | 43.10 | 0.51% | 627,337 |
Sep 22, 2025 | 41.39 | 42.99 | 41.00 | 42.88 | 42.88 | 3.47% | 1,583,658 |
Sep 19, 2025 | 42.65 | 42.85 | 41.25 | 41.44 | 41.44 | -2.68% | 2,145,914 |
Sep 18, 2025 | 41.60 | 42.59 | 41.28 | 42.58 | 42.58 | 2.50% | 960,600 |
Sep 17, 2025 | 41.78 | 42.44 | 41.34 | 41.54 | 41.54 | -0.57% | 1,369,075 |
Sep 16, 2025 | 42.04 | 42.54 | 41.53 | 41.78 | 41.78 | -0.56% | 779,644 |
Sep 15, 2025 | 42.10 | 42.62 | 41.90 | 42.02 | 42.02 | -0.13% | 815,515 |
Sep 12, 2025 | 41.65 | 42.35 | 41.49 | 42.07 | 42.07 | 1.11% | 847,157 |
Sep 11, 2025 | 41.14 | 42.44 | 41.07 | 41.61 | 41.61 | 1.14% | 921,582 |
Sep 10, 2025 | 40.71 | 41.36 | 40.68 | 41.14 | 41.14 | 2.01% | 1,030,452 |
Sep 9, 2025 | 41.02 | 41.14 | 40.32 | 40.33 | 40.33 | -1.75% | 768,338 |
Sep 8, 2025 | 41.27 | 41.42 | 40.61 | 41.05 | 41.05 | -0.36% | 807,881 |
Sep 5, 2025 | 41.20 | 41.43 | 40.24 | 41.20 | 41.20 | 0.71% | 958,583 |
Sep 4, 2025 | 41.94 | 41.95 | 40.44 | 40.91 | 40.91 | -2.11% | 1,146,517 |
Sep 3, 2025 | 42.16 | 42.55 | 41.57 | 41.79 | 41.79 | -0.52% | 727,348 |
Sep 2, 2025 | 41.26 | 42.01 | 40.99 | 42.01 | 42.01 | 0.84% | 572,912 |
Aug 29, 2025 | 42.75 | 42.90 | 41.54 | 41.66 | 41.66 | -1.91% | 910,090 |
Aug 28, 2025 | 42.16 | 42.50 | 41.68 | 42.47 | 42.47 | 1.05% | 847,411 |
Aug 27, 2025 | 41.95 | 42.34 | 41.65 | 42.03 | 42.03 | 0.24% | 706,684 |
Aug 26, 2025 | 41.35 | 42.21 | 41.16 | 41.93 | 41.93 | 2.19% | 813,306 |
Aug 25, 2025 | 41.40 | 41.92 | 40.97 | 41.03 | 41.03 | -0.39% | 1,158,744 |
Aug 22, 2025 | 41.13 | 42.02 | 41.02 | 41.19 | 41.19 | 0.37% | 938,951 |
Aug 21, 2025 | 40.89 | 41.25 | 40.70 | 41.04 | 41.04 | -0.05% | 1,231,714 |
Aug 20, 2025 | 41.17 | 41.44 | 40.30 | 41.06 | 41.06 | -0.27% | 766,693 |
Aug 19, 2025 | 42.26 | 42.55 | 41.11 | 41.17 | 41.08 | -3.65% | 712,200 |
Aug 18, 2025 | 41.70 | 42.95 | 41.15 | 42.73 | 42.64 | 2.54% | 873,746 |
Aug 15, 2025 | 41.82 | 41.83 | 41.01 | 41.67 | 41.58 | -0.17% | 878,729 |
Aug 14, 2025 | 41.90 | 42.69 | 41.48 | 41.74 | 41.65 | -0.38% | 889,285 |
Aug 13, 2025 | 42.07 | 42.37 | 40.96 | 41.90 | 41.81 | 0.07% | 1,075,324 |
Aug 12, 2025 | 41.52 | 42.17 | 40.77 | 41.87 | 41.78 | 0.70% | 1,061,612 |
Aug 11, 2025 | 41.87 | 42.84 | 41.37 | 41.58 | 41.49 | 0.22% | 1,443,026 |
Aug 8, 2025 | 41.32 | 41.74 | 40.77 | 41.49 | 41.40 | 0.58% | 1,177,214 |
Aug 7, 2025 | 41.36 | 41.43 | 40.59 | 41.25 | 41.16 | -0.15% | 865,988 |
Aug 6, 2025 | 41.59 | 41.77 | 41.06 | 41.31 | 41.22 | -0.41% | 1,193,029 |