Skip to main content
Leonardo DRS, Inc. (DRS)
NASDAQ: DRS · Real-Time Price · USD
32.32
+0.81 (2.57%)
Nov 5, 2024, 11:14 AM EST - Market open

Leonardo DRS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202430.6831.7330.5431.5131.512.57%731,048
Nov 1, 202430.4931.2730.2930.7230.722.16%674,740
Oct 31, 202432.0032.0030.0630.0730.07-4.96%873,469
Oct 30, 202429.7133.2929.3731.6431.6411.41%1,597,517
Oct 29, 202428.0028.5327.8728.4028.400.60%504,944
Oct 28, 202428.5128.5128.1328.2328.23-0.07%441,398
Oct 25, 202428.6628.7128.2128.2528.25-0.39%367,303
Oct 24, 202428.1328.6628.0728.3628.360.75%327,169
Oct 23, 202428.5528.7127.8828.1528.15-1.12%1,080,050
Oct 22, 202428.8928.9828.0628.4728.47-1.08%406,459
Oct 21, 202428.9529.1728.3628.7828.780.21%564,240
Oct 18, 202428.9128.9528.4928.7228.72-0.45%734,231
Oct 17, 202428.8928.9828.4128.8528.850.14%490,137
Oct 16, 202428.4028.8128.1328.8128.812.09%444,753
Oct 15, 202428.5228.6627.7728.2228.22-1.10%736,405
Oct 14, 202429.1329.2528.5128.5428.54-2.21%589,799
Oct 11, 202429.0229.4528.8529.1829.181.07%733,171
Oct 10, 202430.2630.4028.3728.8728.87-5.93%1,149,793
Oct 9, 202430.5030.7930.2130.6930.690.13%510,495
Oct 8, 202430.4230.9130.2830.6530.650.99%662,390
Oct 7, 202430.3530.9829.9730.3530.35-1,505,102
Oct 4, 202429.5130.4829.0030.3530.353.65%685,619
Oct 3, 202429.8129.9629.0829.2829.28-1.41%353,956
Oct 2, 202429.9130.1929.4929.7029.70-664,501
Oct 1, 202428.2029.8728.0129.7029.705.24%710,869
Sep 30, 202427.7528.3227.6428.2228.221.26%462,249
Sep 27, 202428.0128.0127.5527.8727.870.36%496,043
Sep 26, 202427.8628.0427.6227.7727.770.91%368,059
Sep 25, 202427.2327.7127.0027.5227.521.33%379,252
Sep 24, 202428.4028.4626.7527.1627.16-4.97%504,899
Sep 23, 202428.5428.9028.4128.5828.580.60%379,025
Sep 20, 202428.2428.6228.0028.4128.410.78%1,037,825
Sep 19, 202428.2728.4827.6428.1928.192.10%362,817
Sep 18, 202427.7128.0927.3727.6127.610.04%528,300
Sep 17, 202427.8528.1427.5627.6027.60-0.79%387,479
Sep 16, 202428.0628.0627.5727.8227.82-0.89%375,814
Sep 13, 202427.8628.4527.7128.0728.071.78%421,134
Sep 12, 202426.8527.5826.8527.5827.582.80%220,523
Sep 11, 202426.5926.9626.0026.8326.830.34%427,906
Sep 10, 202426.8026.9326.3326.7426.740.19%483,438
Sep 9, 202426.5427.0426.5426.6926.691.35%285,334
Sep 6, 202427.6327.6726.3026.3426.34-4.86%453,855
Sep 5, 202427.7627.7627.2027.6827.68-0.25%371,604
Sep 4, 202427.4827.9427.1527.7527.750.91%282,598
Sep 3, 202428.5028.6227.4127.5027.50-3.64%366,070
Aug 30, 202428.4028.5728.1628.5428.540.88%339,807
Aug 29, 202428.3028.6528.1928.2928.290.64%622,315
Aug 28, 202427.6728.3927.5728.1128.111.96%657,695
Aug 27, 202427.8627.9827.4827.5727.57-1.92%485,851
Aug 26, 202428.3328.9428.0128.1128.11-1.09%338,735
Aug 23, 202428.4129.0228.1428.4228.421.28%435,696
Aug 22, 202427.9228.3227.7528.0628.060.79%479,259
Aug 21, 202427.6628.0127.5827.8427.840.76%539,715
Aug 20, 202427.7627.8627.3727.6327.63-0.65%281,963
Aug 19, 202427.7727.8827.4027.8127.810.22%510,131
Aug 16, 202428.0028.1327.7127.7527.75-0.18%1,024,244
Aug 15, 202428.2228.3827.6827.8027.800.04%725,682
Aug 14, 202427.6828.0627.5327.7927.790.80%616,218
Aug 13, 202427.5827.7927.3027.5727.570.55%556,086
Aug 12, 202427.6527.8527.2727.4227.42-0.65%307,710
Aug 9, 202427.5427.9927.1727.6027.600.22%388,781
Aug 8, 202426.6027.5626.2627.5427.544.44%442,946
Aug 7, 202426.9726.9826.3126.3726.37-0.38%534,265
Aug 6, 202426.5226.6025.7126.4726.471.34%824,591
Aug 5, 202424.6826.3222.7326.1226.12-1.47%1,261,515
Aug 2, 202427.0127.1326.1026.5126.51-4.40%974,707
Aug 1, 202428.5028.5027.5827.7327.73-1.67%730,572
Jul 31, 202428.3629.0927.8228.2028.200.71%966,697
Jul 30, 202429.8029.8527.3228.0028.00-0.71%2,022,130
Jul 29, 202428.6929.0528.0828.2028.20-1.05%635,499
Jul 26, 202428.4528.6728.2228.5028.501.17%454,015
Jul 25, 202427.9228.6527.8828.1728.171.37%504,223
Jul 24, 202427.6228.4227.5127.7927.79-0.50%509,914
Jul 23, 202428.9029.6427.7727.9327.93-2.92%1,564,057
Jul 22, 202428.0228.9127.7828.7728.773.53%618,561
Jul 19, 202427.8928.0327.5727.7927.79-0.18%1,335,197
Jul 18, 202428.0628.5627.6427.8427.84-0.46%491,621
Jul 17, 202428.3728.7027.8727.9727.97-1.41%724,887
Jul 16, 202427.5028.4727.5028.3728.374.19%779,844
Jul 15, 202426.8427.4026.6827.2327.232.25%420,902
Jul 12, 202427.0027.4026.6126.6326.63-0.19%481,119
Jul 11, 202426.9327.0926.5426.6826.680.04%517,121
Jul 10, 202426.0926.6826.0426.6726.672.77%461,172
Jul 9, 202425.9726.1925.9225.9525.950.12%430,236
Jul 8, 202425.9226.4625.8525.9225.920.82%355,463
Jul 5, 202425.7025.8325.5525.7125.71-0.12%289,309
Jul 3, 202425.6225.9525.4425.7425.741.02%186,385
Jul 2, 202425.2425.5225.1125.4825.480.79%440,034
Jul 1, 202425.6025.7425.0425.2825.28-0.90%614,718
Jun 28, 202425.8126.0125.4425.5125.51-0.23%2,018,794
Jun 27, 202426.0026.0725.5125.5725.57-1.43%609,564
Jun 26, 202425.7226.2125.5025.9425.942.13%816,431
Jun 25, 202425.7126.0725.3325.4025.40-1.32%512,728
Jun 24, 202426.0126.6325.7125.7425.74-1.00%815,475
Jun 21, 202425.1126.0424.8826.0026.003.22%2,905,486
Jun 20, 202426.1026.1425.0725.1925.19-3.52%751,988
Jun 18, 202424.8026.1524.7526.1126.115.28%827,337
Jun 17, 202424.5024.8524.0224.8024.800.57%614,646
Jun 14, 202424.4124.6924.2324.6624.66-0.12%573,384
Jun 13, 202425.0025.0924.2724.6924.69-0.88%382,531