Leonardo DRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2025	42.50	42.97	41.33	41.48	41.39	-1.82%	1,256,409
Aug 4, 2025	42.10	42.50	41.77	42.25	42.16	1.39%	1,267,271
Aug 1, 2025	40.87	42.42	40.22	41.67	41.58	0.17%	2,186,675
Jul 31, 2025	44.11	44.11	41.33	41.60	41.51	-3.79%	2,327,810
Jul 30, 2025	46.62	47.94	43.13	43.24	43.15	-10.29%	3,129,852
Jul 29, 2025	48.69	49.31	47.73	48.20	48.10	0.25%	1,502,239