Leonardo DRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	35.46	36.70	35.25	36.31	36.31	2.28%	1,075,075
Apr 14, 2025	35.64	36.24	34.90	35.50	35.50	1.14%	1,051,703
Apr 11, 2025	33.71	35.33	32.82	35.10	35.10	3.36%	1,106,258
Apr 10, 2025	33.80	34.43	32.62	33.96	33.96	-0.88%	932,173
Apr 9, 2025	30.98	34.77	30.52	34.26	34.26	9.00%	1,850,186
Apr 8, 2025	31.96	32.24	30.79	31.43	31.43	2.98%	1,298,047
Apr 7, 2025	28.39	31.79	28.17	30.52	30.52	1.23%	991,700
Apr 4, 2025	30.87	32.87	29.56	30.15	30.15	-7.83%	903,153
Apr 3, 2025	32.24	33.55	32.20	32.71	32.71	-3.54%	833,807
Apr 2, 2025	31.82	34.16	31.67	33.91	33.91	3.16%	764,345
Apr 1, 2025	32.53	33.38	32.25	32.87	32.87	-0.03%	772,715
Mar 31, 2025	32.04	33.06	31.75	32.88	32.88	0.15%	1,181,930
Mar 28, 2025	33.36	33.40	32.47	32.83	32.83	-1.91%	643,171
Mar 27, 2025	33.85	34.12	33.36	33.47	33.47	-1.12%	402,605
Mar 26, 2025	34.44	34.53	33.62	33.85	33.85	-1.46%	556,630
Mar 25, 2025	34.21	34.44	33.68	34.35	34.35	1.18%	562,370
Mar 24, 2025	33.34	34.12	33.19	33.95	33.95	2.88%	638,016
Mar 21, 2025	33.17	33.43	32.75	33.00	33.00	-2.05%	1,431,518
Mar 20, 2025	34.46	34.87	33.50	33.69	33.69	-3.61%	1,166,957
Mar 19, 2025	33.33	35.00	33.33	34.95	34.95	5.43%	1,134,621
Mar 18, 2025	32.79	33.23	31.83	33.15	33.15	0.06%	1,112,947
Mar 17, 2025	32.29	33.60	32.29	33.13	33.13	2.79%	1,388,971
Mar 14, 2025	31.80	32.33	31.45	32.23	32.23	2.81%	944,537
Mar 13, 2025	31.17	31.72	30.79	31.35	31.35	0.42%	545,738
Mar 12, 2025	32.10	32.10	31.05	31.22	31.13	-1.20%	615,110
Mar 11, 2025	31.03	32.07	30.66	31.60	31.51	2.03%	803,619
Mar 10, 2025	30.70	31.37	29.94	30.97	30.88	-0.93%	889,565
Mar 7, 2025	31.00	31.43	29.61	31.26	31.17	4.76%	1,087,352
Mar 6, 2025	30.47	30.59	29.41	29.84	29.76	-2.99%	948,702
Mar 5, 2025	29.73	30.87	29.64	30.76	30.67	2.91%	611,746
Mar 4, 2025	29.86	30.46	29.18	29.89	29.80	-0.50%	836,425
Mar 3, 2025	31.22	31.59	29.61	30.04	29.95	-1.35%	834,291
Feb 28, 2025	29.73	30.47	29.51	30.45	30.36	1.87%	1,038,894
Feb 27, 2025	29.96	30.48	29.68	29.89	29.80	-0.03%	602,853
Feb 26, 2025	29.54	30.63	29.38	29.90	29.81	1.98%	935,676
Feb 25, 2025	29.48	29.85	28.69	29.32	29.24	-0.10%	962,582
Feb 24, 2025	29.39	29.63	28.45	29.35	29.27	1.73%	891,592
Feb 21, 2025	31.98	32.08	28.78	28.85	28.77	-7.53%	1,578,256
Feb 20, 2025	30.65	32.39	29.76	31.20	31.11	5.62%	1,345,888
Feb 19, 2025	29.50	30.11	29.42	29.54	29.46	0.51%	1,235,058
Feb 18, 2025	29.71	30.41	28.29	29.39	29.31	1.10%	2,492,485
Feb 14, 2025	31.85	31.97	28.97	29.07	28.99	-9.61%	1,649,951
Feb 13, 2025	34.04	34.26	31.99	32.16	32.07	-4.34%	1,074,980
Feb 12, 2025	33.53	34.38	33.50	33.62	33.52	-2.38%	432,550
Feb 11, 2025	34.59	34.73	34.00	34.44	34.34	-1.15%	351,693
Feb 10, 2025	34.81	35.31	34.36	34.84	34.74	0.64%	415,469
Feb 7, 2025	34.29	35.19	34.00	34.62	34.52	1.08%	520,713
Feb 6, 2025	36.20	36.32	33.36	34.25	34.15	-4.91%	664,869
Feb 5, 2025	35.52	36.06	35.16	36.02	35.92	2.56%	413,316
Feb 4, 2025	34.83	35.49	34.43	35.12	35.02	0.37%	420,473