Leonardo DRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	35.60	35.82	34.50	35.31	35.31	-1.26%	2,605,798
Nov 5, 2025	35.64	36.04	35.35	35.76	35.76	-1.08%	847,813
Nov 4, 2025	36.27	36.77	35.50	36.15	36.15	-1.28%	1,864,264
Nov 3, 2025	36.80	37.50	36.24	36.62	36.62	0.16%	1,413,679
Oct 31, 2025	36.63	37.15	35.90	36.56	36.56	1.41%	2,123,280
Oct 30, 2025	37.93	38.13	35.88	36.05	36.05	-6.19%	2,215,243
Oct 29, 2025	40.00	40.30	37.83	38.43	38.43	-4.36%	1,787,327
Oct 28, 2025	41.29	41.29	40.18	40.18	40.18	-2.74%	1,027,591
Oct 27, 2025	40.90	41.85	40.75	41.31	41.31	1.97%	1,034,028
Oct 24, 2025	40.90	40.90	40.41	40.51	40.51	-0.05%	597,226
Oct 23, 2025	40.19	40.73	40.03	40.53	40.53	1.48%	647,694
Oct 22, 2025	40.40	40.71	39.40	39.94	39.94	-1.02%	896,587
Oct 21, 2025	40.00	40.93	39.95	40.35	40.35	1.10%	2,084,198
Oct 20, 2025	39.96	40.22	39.50	39.91	39.91	1.45%	1,160,240
Oct 17, 2025	39.27	39.77	39.00	39.34	39.34	-0.66%	2,770,645
Oct 16, 2025	40.30	40.82	39.46	39.60	39.60	-1.47%	1,216,095
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