Leonardo DRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	41.55	41.81	40.62	40.99	40.99	-0.70%	619,218
Jan 22, 2026	41.87	41.99	40.93	41.28	41.28	-0.43%	793,557
Jan 21, 2026	41.80	41.81	40.10	41.46	41.46	-1.45%	1,829,392
Jan 20, 2026	41.77	43.25	41.74	42.07	42.07	-1.17%	2,023,391
Jan 16, 2026	42.50	42.92	42.01	42.57	42.57	0.73%	1,656,897
Jan 15, 2026	41.68	42.45	41.19	42.26	42.26	2.03%	1,203,450
Jan 14, 2026	40.44	41.48	39.83	41.42	41.42	1.40%	1,109,729
Jan 13, 2026	41.86	42.00	40.51	40.85	40.85	-1.02%	1,083,155
Jan 12, 2026	41.41	41.72	40.52	41.27	41.27	0.68%	1,227,259
Jan 9, 2026	39.51	41.36	39.51	40.99	40.99	5.54%	1,983,789
Jan 8, 2026	38.95	40.75	38.67	38.84	38.84	4.41%	2,254,218
Jan 7, 2026	37.44	37.68	36.74	37.20	37.20	-0.69%	1,429,476
Jan 6, 2026	37.01	37.54	36.82	37.46	37.46	1.22%	1,524,049
Jan 5, 2026	35.17	37.20	35.17	37.01	37.01	6.41%	1,743,883
Jan 2, 2026	34.12	34.79	34.00	34.78	34.78	2.02%	703,605
Dec 31, 2025	34.31	34.45	33.89	34.09	34.09	0.01%	1,134,326
Dec 30, 2025	34.30	34.34	33.99	34.09	34.09	-0.13%	893,584
Dec 29, 2025	34.26	34.30	33.96	34.13	34.13	-0.44%	605,614
Dec 26, 2025	34.60	34.60	34.09	34.28	34.28	-0.70%	504,592
Dec 24, 2025	34.52	34.66	34.28	34.52	34.52	-0.29%	438,160
Dec 23, 2025	34.64	34.89	34.37	34.62	34.62	-0.43%	563,958
Dec 22, 2025	34.03	34.87	33.82	34.77	34.77	3.36%	701,853
Dec 19, 2025	33.24	33.83	33.24	33.64	33.64	1.42%	1,333,672
Dec 18, 2025	32.76	33.52	32.56	33.17	33.17	1.90%	1,273,790
Dec 17, 2025	33.57	33.57	32.43	32.55	32.55	-1.72%	1,240,558
Dec 16, 2025	33.21	33.56	32.87	33.12	33.12	-1.66%	1,005,476
Dec 15, 2025	34.66	34.70	33.60	33.68	33.68	-2.26%	888,795
Dec 12, 2025	34.83	34.99	34.32	34.46	34.46	-0.92%	883,057
Dec 11, 2025	34.06	34.99	33.90	34.78	34.78	2.23%	706,526
Dec 10, 2025	33.83	34.63	33.68	34.02	34.02	0.18%	1,523,465
Dec 9, 2025	33.92	34.90	33.92	33.96	33.96	0.12%	835,359
Dec 8, 2025	33.91	34.13	33.56	33.92	33.92	0.06%	683,202
Dec 5, 2025	34.31	34.53	33.52	33.90	33.90	-1.19%	512,152
Dec 4, 2025	34.01	34.86	33.97	34.31	34.31	1.54%	708,867
Dec 3, 2025	33.20	33.82	32.84	33.79	33.79	1.84%	619,638
Dec 2, 2025	33.57	33.69	33.12	33.18	33.18	-0.18%	864,478
Dec 1, 2025	33.74	33.78	33.21	33.24	33.24	-2.72%	687,353
Nov 28, 2025	33.94	34.21	33.69	34.17	34.17	1.42%	389,073
Nov 26, 2025	34.02	34.15	33.66	33.69	33.69	-0.27%	596,863
Nov 25, 2025	33.55	33.89	33.30	33.78	33.78	0.45%	791,157
Nov 24, 2025	33.19	33.88	33.18	33.63	33.63	1.17%	1,090,833
Nov 21, 2025	33.23	33.65	32.82	33.24	33.24	0.48%	1,649,350
Nov 20, 2025	34.38	34.56	33.05	33.08	33.08	-1.05%	1,094,972
Nov 19, 2025	34.00	34.13	33.34	33.43	33.43	-1.68%	897,251
Nov 18, 2025	33.91	34.57	33.64	34.00	34.00	-0.82%	928,570
Nov 17, 2025	35.05	35.40	33.87	34.28	34.19	-1.61%	1,155,276
Nov 14, 2025	34.28	34.88	33.93	34.84	34.75	0.90%	1,156,868
Nov 13, 2025	35.36	35.46	34.35	34.53	34.44	-2.62%	821,193
Nov 12, 2025	35.99	36.08	35.21	35.46	35.37	-0.37%	721,807
Nov 11, 2025	35.89	35.89	35.26	35.59	35.50	-0.06%	997,025