Leonardo DRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	37.01	37.36	36.35	36.60	36.60	-1.13%	638,478
Sep 3, 2026	37.33	38.00	36.56	37.02	37.02	-	619,644
Sep 2, 2026	37.70	38.08	36.86	37.02	37.02	-1.80%	894,419
Sep 1, 2026	37.88	38.48	37.64	37.70	37.70	-0.79%	839,410
Aug 31, 2026	38.78	38.78	37.56	38.00	38.00	-1.40%	900,831
Aug 28, 2026	38.81	39.70	38.44	38.54	38.54	-0.98%	810,372
Aug 27, 2026	38.93	38.98	38.26	38.92	38.92	0.83%	1,122,275
Aug 26, 2026	38.14	39.05	38.14	38.60	38.60	1.15%	1,714,792
Aug 25, 2026	39.22	39.38	38.13	38.16	38.16	-2.18%	932,860
Aug 24, 2026	40.43	40.70	38.93	39.01	39.01	-4.15%	771,000
Aug 21, 2026	41.25	41.79	40.28	40.70	40.70	-0.73%	615,923
Aug 20, 2026	42.48	42.71	40.80	41.00	41.00	-3.67%	848,511
Aug 19, 2026	44.25	44.53	42.51	42.56	42.56	-3.78%	668,793
Aug 18, 2026	45.08	45.50	44.19	44.23	44.23	-2.47%	623,205
Aug 17, 2026	44.99	45.79	44.98	45.35	45.35	-0.40%	663,965
Aug 14, 2026	44.78	45.95	44.43	45.53	45.53	1.81%	786,461
Aug 13, 2026	44.96	45.30	44.29	44.72	44.72	-0.80%	626,361
Aug 12, 2026	44.57	45.26	44.02	45.17	45.08	1.14%	779,021
Aug 11, 2026	45.02	45.39	44.02	44.66	44.57	-0.87%	686,096
Aug 10, 2026	44.97	45.37	44.69	45.05	44.96	0.56%	536,254
Aug 7, 2026	45.65	45.76	43.90	44.80	44.71	-1.10%	571,172
Aug 6, 2026	45.24	46.28	44.85	45.30	45.21	1.52%	632,137
Aug 5, 2026	45.84	46.67	44.54	44.62	44.53	-1.44%	1,500,943
Aug 4, 2026	45.81	46.54	44.67	45.27	45.18	-1.18%	790,962
Aug 3, 2026	45.81	47.22	45.41	45.81	45.72	-0.52%	967,870
Jul 31, 2026	45.82	46.20	44.30	46.05	45.96	0.94%	907,921
Jul 30, 2026	46.70	48.21	43.74	45.62	45.53	-1.98%	1,175,379
Jul 29, 2026	49.00	49.24	45.71	46.54	46.45	-5.43%	1,226,397
Jul 28, 2026	48.74	49.37	48.00	49.21	49.11	1.57%	826,236
Jul 27, 2026	48.17	49.30	48.17	48.45	48.35	0.73%	671,697
Jul 24, 2026	48.22	49.10	47.70	48.10	48.00	-0.12%	700,425
Jul 23, 2026	46.33	48.82	45.91	48.16	48.06	4.90%	978,271
Jul 22, 2026	45.87	46.51	45.62	45.91	45.82	0.99%	780,832
Jul 21, 2026	44.38	46.07	43.91	45.46	45.37	2.36%	643,749
Jul 20, 2026	44.27	44.81	44.07	44.41	44.32	0.61%	702,613
Jul 17, 2026	42.78	44.72	42.51	44.14	44.05	2.41%	1,689,203
Jul 16, 2026	43.85	43.98	42.87	43.10	43.01	-1.64%	899,384
Jul 15, 2026	44.64	45.42	43.18	43.82	43.73	-1.24%	1,125,789
Jul 14, 2026	43.93	45.01	43.79	44.37	44.28	2.35%	622,596
Jul 13, 2026	44.21	44.45	43.03	43.35	43.26	-1.81%	732,110
Jul 10, 2026	44.78	44.87	43.65	44.15	44.06	-1.16%	573,554
Jul 9, 2026	44.82	44.96	44.28	44.67	44.58	-0.09%	633,469
Jul 8, 2026	44.81	45.85	44.61	44.71	44.62	-1.67%	790,392
Jul 7, 2026	45.37	45.94	44.58	45.47	45.38	0.22%	752,633
Jul 6, 2026	43.93	45.43	43.88	45.37	45.28	3.77%	1,610,655
Jul 2, 2026	43.17	44.73	42.85	43.72	43.63	2.42%	3,148,963
Jul 1, 2026	43.00	44.42	42.64	42.69	42.60	0.04%	2,105,273
Jun 30, 2026	41.62	42.70	41.45	42.67	42.58	4.20%	1,945,038
Jun 29, 2026	42.52	42.86	40.40	40.95	40.87	-3.60%	1,522,942
Jun 26, 2026	44.10	44.52	42.13	42.48	42.40	-4.24%	2,437,438