Leonardo DRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	45.67	46.95	45.62	46.44	46.44	1.84%	689,508
Mar 17, 2026	45.50	45.99	45.00	45.60	45.60	0.66%	744,631
Mar 16, 2026	45.27	46.08	44.94	45.30	45.30	-	708,563
Mar 13, 2026	46.31	46.40	44.57	45.30	45.30	-1.33%	708,393
Mar 12, 2026	46.42	46.62	45.12	45.91	45.91	-0.54%	1,067,441
Mar 11, 2026	45.75	46.41	45.40	46.16	46.16	-0.41%	923,692
Mar 10, 2026	46.70	46.98	46.07	46.35	46.35	-2.24%	1,074,792
Mar 9, 2026	47.00	47.75	45.56	47.41	47.32	1.78%	1,647,901
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
Feb 26, 2026	42.20	43.53	41.83	43.34	43.26	2.31%	1,255,643
Feb 25, 2026	43.82	44.02	41.75	42.36	42.28	-3.33%	2,359,063
Feb 24, 2026	39.79	44.83	38.19	43.82	43.74	14.89%	3,018,472
Feb 23, 2026	39.64	40.03	38.08	38.14	38.07	-4.72%	1,149,623
Feb 20, 2026	40.95	41.56	39.93	40.03	39.95	-2.53%	812,168
Feb 19, 2026	39.94	41.29	39.79	41.07	40.99	2.93%	1,402,437
Feb 18, 2026	39.50	40.32	39.20	39.90	39.82	1.97%	961,679
Feb 17, 2026	38.15	39.54	38.11	39.13	39.06	2.62%	963,577
Feb 13, 2026	37.92	39.13	37.71	38.13	38.06	0.95%	1,019,276
Feb 12, 2026	38.12	38.67	37.50	37.77	37.70	-0.26%	703,737
Feb 11, 2026	40.04	40.25	37.80	37.87	37.80	-4.08%	841,308
Feb 10, 2026	40.22	40.29	39.41	39.48	39.41	-1.84%	1,049,960
Feb 9, 2026	39.01	40.50	39.01	40.22	40.14	3.31%	738,927
Feb 6, 2026	38.07	39.03	37.81	38.93	38.86	4.45%	975,929
Feb 5, 2026	37.86	38.96	37.08	37.27	37.20	-2.71%	1,211,759
Feb 4, 2026	41.31	41.64	37.30	38.31	38.24	-7.71%	1,989,751
Feb 3, 2026	40.92	41.74	40.52	41.51	41.43	2.62%	988,152
Feb 2, 2026	40.51	41.08	40.20	40.45	40.37	-1.49%	1,334,098
Jan 30, 2026	40.82	41.62	40.38	41.06	40.98	-0.58%	1,039,590
Jan 29, 2026	42.55	42.82	40.53	41.30	41.22	-2.75%	1,185,933
Jan 28, 2026	42.23	42.94	41.40	42.47	42.39	0.74%	1,174,871
Jan 27, 2026	40.93	42.26	40.84	42.16	42.08	3.77%	1,190,774
Jan 26, 2026	40.99	41.09	40.27	40.63	40.55	-0.88%	735,770
Jan 23, 2026	41.55	41.81	40.62	40.99	40.91	-0.70%	619,680
Jan 22, 2026	41.87	41.99	40.93	41.28	41.20	-0.43%	794,482
Jan 21, 2026	41.80	41.81	40.10	41.46	41.38	-1.45%	1,829,741
Jan 20, 2026	41.77	43.25	41.74	42.07	41.99	-1.17%	2,024,463
Jan 16, 2026	42.50	42.92	42.01	42.57	42.49	0.73%	1,657,301
Jan 15, 2026	41.68	42.45	41.19	42.26	42.18	2.03%	1,203,450
Jan 14, 2026	40.44	41.48	39.83	41.42	41.34	1.40%	1,109,729
Jan 13, 2026	41.86	42.00	40.51	40.85	40.77	-1.02%	1,083,155
Jan 12, 2026	41.41	41.72	40.52	41.27	41.19	0.68%	1,227,259
Jan 9, 2026	39.51	41.36	39.51	40.99	40.91	5.54%	1,983,789
Jan 8, 2026	38.95	40.75	38.67	38.84	38.77	4.41%	2,254,218
Jan 7, 2026	37.44	37.68	36.74	37.20	37.13	-0.69%	1,429,476
Jan 6, 2026	37.01	37.54	36.82	37.46	37.39	1.22%	1,524,049