Leonardo DRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	41.71	41.83	40.90	41.36	41.36	-0.19%	918,944
May 7, 2026	42.09	42.09	40.88	41.44	41.44	-0.84%	1,141,186
May 6, 2026	40.45	41.91	39.78	41.79	41.79	5.26%	1,072,012
May 5, 2026	41.00	41.49	38.55	39.70	39.70	-0.75%	1,396,866
May 4, 2026	40.03	40.71	39.80	40.00	40.00	-0.07%	826,380
May 1, 2026	40.34	40.80	39.91	40.03	40.03	-1.48%	565,256
Apr 30, 2026	39.59	40.74	39.54	40.63	40.63	2.94%	845,013
Apr 29, 2026	40.18	40.25	39.46	39.47	39.47	-1.77%	831,243
Apr 28, 2026	40.92	40.92	39.66	40.18	40.18	-1.33%	1,125,167
Apr 27, 2026	40.06	40.85	39.91	40.72	40.72	1.85%	1,027,456
Apr 24, 2026	41.41	41.41	39.29	39.98	39.98	-3.45%	1,097,429
Apr 23, 2026	42.03	42.69	40.30	41.41	41.41	-1.57%	803,143
Apr 22, 2026	43.82	43.97	41.86	42.07	42.07	-2.62%	1,030,839
Apr 21, 2026	43.89	44.29	42.91	43.20	43.20	-2.35%	1,085,326
Apr 20, 2026	44.57	45.07	43.76	44.24	44.24	-0.74%	994,974
Apr 17, 2026	45.21	45.86	44.41	44.57	44.57	-0.82%	1,510,509
Apr 16, 2026	46.40	46.71	44.01	44.94	44.94	-2.92%	1,025,944
Apr 15, 2026	47.54	47.83	46.07	46.29	46.29	-2.63%	996,349
Apr 14, 2026	47.70	47.90	46.99	47.54	47.54	0.23%	1,020,731
Apr 13, 2026	46.03	47.53	46.03	47.43	47.43	2.97%	725,036
Apr 10, 2026	46.91	46.97	45.08	46.06	46.06	-2.21%	1,123,244
Apr 9, 2026	47.77	48.37	46.91	47.10	47.10	-1.73%	1,019,074
Apr 8, 2026	46.68	48.41	46.19	47.93	47.93	3.77%	1,277,471
Apr 7, 2026	46.34	46.67	45.66	46.19	46.19	-1.16%	863,028
Apr 6, 2026	46.30	46.92	46.14	46.73	46.73	0.93%	880,029
Apr 2, 2026	45.38	46.94	45.02	46.30	46.30	0.96%	945,442
Apr 1, 2026	45.52	46.29	45.30	45.86	45.86	3.01%	1,009,301
Mar 31, 2026	43.64	45.12	43.50	44.52	44.52	2.94%	1,625,814
Mar 30, 2026	45.09	45.56	42.77	43.25	43.25	-3.55%	1,348,657
Mar 27, 2026	46.19	46.82	44.76	44.84	44.84	-3.63%	1,474,640
Mar 26, 2026	45.88	46.82	45.47	46.53	46.53	0.45%	1,328,643
Mar 25, 2026	44.97	46.38	44.62	46.32	46.32	5.13%	1,136,549
Mar 24, 2026	44.20	44.51	43.40	44.06	44.06	-0.77%	607,061
Mar 23, 2026	44.35	44.97	43.14	44.40	44.40	1.32%	1,144,612
Mar 20, 2026	45.07	45.43	43.17	43.82	43.82	-3.65%	1,371,056
Mar 19, 2026	46.07	46.22	44.19	45.48	45.48	-2.07%	1,069,898
Mar 18, 2026	45.67	46.95	45.62	46.44	46.44	1.84%	690,356
Mar 17, 2026	45.50	45.99	45.00	45.60	45.60	0.66%	800,677
Mar 16, 2026	45.27	46.08	44.94	45.30	45.30	-	709,648
Mar 13, 2026	46.31	46.40	44.57	45.30	45.30	-1.33%	708,503
Mar 12, 2026	46.42	46.62	45.12	45.91	45.91	-0.54%	1,068,347
Mar 11, 2026	45.75	46.41	45.40	46.16	46.16	-0.41%	924,203
Mar 10, 2026	46.70	46.98	46.07	46.35	46.35	-2.24%	1,075,157
Mar 9, 2026	47.00	47.75	45.56	47.41	47.32	1.78%	1,649,580
Mar 6, 2026	45.44	46.97	45.00	46.58	46.49	1.66%	1,245,116
Mar 5, 2026	46.95	47.07	44.68	45.82	45.73	-2.41%	1,085,646
Mar 4, 2026	45.51	47.01	44.56	46.95	46.86	3.16%	1,381,584
Mar 3, 2026	45.23	45.82	43.53	45.51	45.42	0.04%	2,518,934
Mar 2, 2026	44.86	46.89	44.15	45.49	45.40	4.84%	1,836,508
Feb 27, 2026	42.68	43.43	42.05	43.39	43.31	0.12%	1,823,845