Leonardo DRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	47.50	48.47	47.06	48.44	48.44	2.09%	898,427
Jul 24, 2025	47.45	48.00	47.33	47.45	47.45	-0.17%	901,966
Jul 23, 2025	46.28	47.53	46.27	47.53	47.53	3.01%	691,169
Jul 22, 2025	46.30	46.53	44.77	46.14	46.14	-1.39%	1,564,443
Jul 21, 2025	48.13	48.66	46.77	46.79	46.79	-2.78%	1,322,361
Jul 18, 2025	48.35	49.09	47.92	48.13	48.13	-0.41%	2,128,900
Jul 17, 2025	48.00	48.99	48.00	48.33	48.33	0.67%	1,062,168
Jul 16, 2025	48.15	48.95	47.66	48.01	48.01	0.88%	1,593,936
Jul 15, 2025	47.93	48.05	47.11	47.59	47.59	-0.79%	678,491
Jul 14, 2025	47.66	48.37	47.00	47.97	47.97	0.84%	951,393
Jul 11, 2025	46.56	47.75	46.38	47.57	47.57	2.88%	867,181
Jul 10, 2025	47.18	47.39	45.17	46.24	46.24	-1.64%	943,881
Jul 9, 2025	46.51	47.10	45.90	47.01	47.01	1.23%	937,121
Jul 8, 2025	47.18	47.80	44.73	46.44	46.44	-1.53%	1,608,415
Jul 7, 2025	46.57	47.24	46.13	47.16	47.16	1.62%	1,241,121
Jul 3, 2025	45.23	46.46	45.08	46.41	46.41	2.43%	1,163,074
Jul 2, 2025	45.06	45.43	44.42	45.31	45.31	0.49%	1,290,522
Jul 1, 2025	46.35	46.52	44.30	45.09	45.09	-2.99%	1,075,577
Jun 30, 2025	45.57	46.69	45.18	46.48	46.48	3.20%	1,416,607
Jun 27, 2025	44.88	46.00	44.74	45.04	45.04	0.99%	11,152,801
Jun 26, 2025	43.89	44.80	43.70	44.60	44.60	2.60%	1,135,987
Jun 25, 2025	43.93	44.16	43.33	43.47	43.47	0.81%	1,027,996
Jun 24, 2025	44.30	44.47	42.18	43.12	43.12	-3.60%	1,703,043
Jun 23, 2025	44.07	45.35	43.87	44.73	44.73	1.66%	1,167,307
Jun 20, 2025	44.50	45.37	42.91	44.00	44.00	-0.54%	2,301,499
Jun 18, 2025	45.31	46.16	44.19	44.24	44.24	-2.36%	1,512,053
Jun 17, 2025	43.97	45.65	43.79	45.31	45.31	3.78%	1,052,765
Jun 16, 2025	46.15	46.93	43.62	43.66	43.66	-5.23%	2,065,579
Jun 13, 2025	46.32	46.96	45.49	46.07	46.07	1.72%	1,169,230
Jun 12, 2025	44.10	45.50	44.01	45.29	45.29	1.46%	731,944
Jun 11, 2025	43.64	44.66	42.42	44.64	44.64	2.53%	786,753
Jun 10, 2025	44.39	44.54	42.84	43.54	43.54	-2.25%	728,343
Jun 9, 2025	44.46	44.84	43.40	44.54	44.54	0.35%	849,245
Jun 6, 2025	44.72	45.01	44.03	44.39	44.39	-0.03%	564,381
Jun 5, 2025	45.38	45.45	43.81	44.40	44.40	-1.31%	824,245
Jun 4, 2025	44.44	45.04	44.16	44.99	44.99	2.00%	956,684
Jun 3, 2025	44.18	44.39	43.15	44.11	44.11	0.43%	935,091
Jun 2, 2025	42.78	43.96	42.78	43.92	43.92	3.83%	1,516,534
May 30, 2025	41.70	42.50	41.54	42.30	42.30	1.32%	1,069,239
May 29, 2025	42.73	42.82	40.75	41.75	41.75	-1.37%	846,573
May 28, 2025	42.53	42.94	42.25	42.33	42.33	-0.40%	777,499
May 27, 2025	41.21	42.52	41.13	42.50	42.50	3.56%	1,001,171
May 23, 2025	40.66	41.69	40.40	41.04	41.04	0.79%	951,236
May 22, 2025	40.58	40.79	40.12	40.72	40.72	0.12%	805,459
May 21, 2025	41.24	41.49	40.62	40.67	40.58	-2.09%	686,277
May 20, 2025	41.91	42.12	41.19	41.54	41.45	-1.10%	851,605
May 19, 2025	41.26	43.40	41.08	42.00	41.91	0.79%	864,180
May 16, 2025	40.82	41.71	40.73	41.67	41.58	1.71%	696,098
May 15, 2025	40.29	41.10	40.20	40.97	40.88	1.46%	728,682
May 14, 2025	40.64	40.99	40.01	40.38	40.29	-0.64%	958,374