Leonardo DRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	42.20	43.50	41.83	43.29	-	2.20%	904,028
Feb 25, 2026	43.82	44.02	41.75	42.36	42.36	-3.33%	2,335,778
Feb 24, 2026	39.79	44.83	38.19	43.82	43.82	14.89%	2,990,333
Feb 23, 2026	39.64	40.03	38.08	38.14	38.14	-4.72%	1,104,718
Feb 20, 2026	40.95	41.56	39.93	40.03	40.03	-2.53%	789,639
Feb 19, 2026	39.94	41.29	39.79	41.07	41.07	2.93%	1,375,206
Feb 18, 2026	39.50	40.32	39.20	39.90	39.90	1.97%	961,655
Feb 17, 2026	38.15	39.54	38.11	39.13	39.13	2.62%	963,268
Feb 13, 2026	37.92	39.13	37.71	38.13	38.13	0.95%	1,019,276
Feb 12, 2026	38.12	38.67	37.50	37.77	37.77	-0.26%	703,737
Feb 11, 2026	40.04	40.25	37.80	37.87	37.87	-4.08%	841,308
Feb 10, 2026	40.22	40.29	39.41	39.48	39.48	-1.84%	1,049,960
Feb 9, 2026	39.01	40.50	39.01	40.22	40.22	3.31%	738,927
Feb 6, 2026	38.07	39.03	37.81	38.93	38.93	4.45%	975,929
Feb 5, 2026	37.86	38.96	37.08	37.27	37.27	-2.71%	1,211,759
Feb 4, 2026	41.31	41.64	37.30	38.31	38.31	-7.71%	1,989,751
Feb 3, 2026	40.92	41.74	40.52	41.51	41.51	2.62%	988,152
Feb 2, 2026	40.51	41.08	40.20	40.45	40.45	-1.49%	1,334,098
Jan 30, 2026	40.82	41.62	40.38	41.06	41.06	-0.58%	1,039,590
Jan 29, 2026	42.55	42.82	40.53	41.30	41.30	-2.75%	1,185,933
Jan 28, 2026	42.23	42.94	41.40	42.47	42.47	0.74%	1,174,871
Jan 27, 2026	40.93	42.26	40.84	42.16	42.16	3.77%	1,190,774
Jan 26, 2026	40.99	41.09	40.27	40.63	40.63	-0.88%	735,770
Jan 23, 2026	41.55	41.81	40.62	40.99	40.99	-0.70%	619,680
Jan 22, 2026	41.87	41.99	40.93	41.28	41.28	-0.43%	794,482
Jan 21, 2026	41.80	41.81	40.10	41.46	41.46	-1.45%	1,829,741
Jan 20, 2026	41.77	43.25	41.74	42.07	42.07	-1.17%	2,024,463
Jan 16, 2026	42.50	42.92	42.01	42.57	42.57	0.73%	1,657,301
Jan 15, 2026	41.68	42.45	41.19	42.26	42.26	2.03%	1,203,450
Jan 14, 2026	40.44	41.48	39.83	41.42	41.42	1.40%	1,109,729
Jan 13, 2026	41.86	42.00	40.51	40.85	40.85	-1.02%	1,083,155
Jan 12, 2026	41.41	41.72	40.52	41.27	41.27	0.68%	1,227,259
Jan 9, 2026	39.51	41.36	39.51	40.99	40.99	5.54%	1,983,789
Jan 8, 2026	38.95	40.75	38.67	38.84	38.84	4.41%	2,254,218
Jan 7, 2026	37.44	37.68	36.74	37.20	37.20	-0.69%	1,429,476
Jan 6, 2026	37.01	37.54	36.82	37.46	37.46	1.22%	1,524,049
Jan 5, 2026	35.17	37.20	35.17	37.01	37.01	6.41%	1,743,883
Jan 2, 2026	34.12	34.79	34.00	34.78	34.78	2.02%	703,605
Dec 31, 2025	34.31	34.45	33.89	34.09	34.09	0.01%	1,134,326
Dec 30, 2025	34.30	34.34	33.99	34.09	34.09	-0.13%	893,584
Dec 29, 2025	34.26	34.30	33.96	34.13	34.13	-0.44%	605,614
Dec 26, 2025	34.60	34.60	34.09	34.28	34.28	-0.70%	504,592
Dec 24, 2025	34.52	34.66	34.28	34.52	34.52	-0.29%	438,160
Dec 23, 2025	34.64	34.89	34.37	34.62	34.62	-0.43%	563,958
Dec 22, 2025	34.03	34.87	33.82	34.77	34.77	3.36%	701,853
Dec 19, 2025	33.24	33.83	33.24	33.64	33.64	1.42%	1,333,672
Dec 18, 2025	32.76	33.52	32.56	33.17	33.17	1.90%	1,273,790
Dec 17, 2025	33.57	33.57	32.43	32.55	32.55	-1.72%	1,240,558
Dec 16, 2025	33.21	33.56	32.87	33.12	33.12	-1.66%	1,005,476
Dec 15, 2025	34.66	34.70	33.60	33.68	33.68	-2.26%	888,795