Leonardo DRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2025	41.27	41.50	40.34	40.64	40.55	-0.49%	1,059,254
May 12, 2025	43.02	43.20	39.21	40.84	40.75	-2.23%	1,686,448
May 9, 2025	41.80	42.09	40.94	41.77	41.68	-0.07%	653,602
May 8, 2025	42.00	42.25	41.30	41.80	41.71	0.58%	812,498
May 7, 2025	41.46	42.20	41.22	41.56	41.47	0.29%	1,189,377
May 6, 2025	41.21	42.09	40.66	41.44	41.35	-0.79%	1,421,136
May 5, 2025	41.95	42.62	41.32	41.77	41.68	-0.55%	1,485,735
May 2, 2025	41.04	42.41	40.00	42.00	41.91	4.40%	2,154,255
May 1, 2025	37.67	40.75	37.00	40.23	40.14	8.85%	2,065,094
Apr 30, 2025	36.56	37.13	35.79	36.96	36.88	-0.51%	991,273
Apr 29, 2025	36.93	37.38	36.46	37.15	37.07	1.14%	630,924
Apr 28, 2025	37.25	37.70	36.35	36.73	36.65	-1.40%	478,601
Apr 25, 2025	36.75	37.39	36.46	37.25	37.17	1.47%	458,926
Apr 24, 2025	35.73	37.22	35.60	36.71	36.63	2.14%	558,085
Apr 23, 2025	36.56	36.79	35.40	35.94	35.86	2.28%	1,145,917
Apr 22, 2025	34.96	35.40	33.89	35.14	35.06	1.53%	892,335
Apr 21, 2025	35.71	36.00	34.09	34.61	34.53	-5.07%	1,117,782
Apr 17, 2025	35.77	36.55	35.40	36.46	36.38	1.53%	1,150,913
Apr 16, 2025	35.78	36.37	35.33	35.91	35.83	-1.10%	722,916
Apr 15, 2025	35.46	36.70	35.25	36.31	36.23	2.28%	1,081,582
Apr 14, 2025	35.64	36.24	34.90	35.50	35.42	1.14%	1,051,703
Apr 11, 2025	33.71	35.33	32.82	35.10	35.02	3.36%	1,106,258
Apr 10, 2025	33.80	34.43	32.62	33.96	33.89	-0.88%	932,173
Apr 9, 2025	30.98	34.77	30.52	34.26	34.18	9.00%	1,850,186
Apr 8, 2025	31.96	32.24	30.79	31.43	31.36	2.98%	1,298,047
Apr 7, 2025	28.39	31.79	28.17	30.52	30.45	1.23%	991,700
Apr 4, 2025	30.87	32.87	29.56	30.15	30.08	-7.83%	903,153
Apr 3, 2025	32.24	33.55	32.20	32.71	32.64	-3.54%	833,807
Apr 2, 2025	31.82	34.16	31.67	33.91	33.84	3.16%	764,345
Apr 1, 2025	32.53	33.38	32.25	32.87	32.80	-0.03%	772,715
Mar 31, 2025	32.04	33.06	31.75	32.88	32.81	0.15%	1,181,930
Mar 28, 2025	33.36	33.40	32.47	32.83	32.76	-1.91%	643,171
Mar 27, 2025	33.85	34.12	33.36	33.47	33.40	-1.12%	402,605
Mar 26, 2025	34.44	34.53	33.62	33.85	33.78	-1.46%	556,630
Mar 25, 2025	34.21	34.44	33.68	34.35	34.27	1.18%	562,370
Mar 24, 2025	33.34	34.12	33.19	33.95	33.88	2.88%	638,016
Mar 21, 2025	33.17	33.43	32.75	33.00	32.93	-2.05%	1,431,518
Mar 20, 2025	34.46	34.87	33.50	33.69	33.62	-3.61%	1,166,957
Mar 19, 2025	33.33	35.00	33.33	34.95	34.87	5.43%	1,134,621
Mar 18, 2025	32.79	33.23	31.83	33.15	33.08	0.06%	1,112,947