Leonardo DRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	34.81	35.40	33.57	34.46	34.46	-0.89%	1,124,208
Nov 29, 2024	34.89	35.22	34.50	34.77	34.77	0.32%	317,115
Nov 27, 2024	35.38	35.50	34.18	34.66	34.66	-0.60%	596,561
Nov 26, 2024	35.27	35.67	34.80	34.87	34.87	-1.64%	708,524
Nov 25, 2024	36.71	36.75	35.25	35.45	35.45	-2.21%	518,285
Nov 22, 2024	36.00	36.37	35.81	36.25	36.25	1.54%	475,667
Nov 21, 2024	35.10	36.21	35.07	35.70	35.70	2.12%	415,808
Nov 20, 2024	35.13	35.47	34.66	34.96	34.96	-0.43%	435,332
Nov 19, 2024	34.20	35.20	34.02	35.11	35.11	3.48%	497,315
Nov 18, 2024	33.76	34.20	33.55	33.93	33.93	0.62%	363,869
Nov 15, 2024	34.63	34.63	33.62	33.72	33.72	-1.78%	468,034
Nov 14, 2024	36.13	36.26	34.24	34.33	34.33	-4.98%	503,915
Nov 13, 2024	36.61	37.05	35.97	36.13	36.13	-	377,599
Nov 12, 2024	37.00	37.99	36.08	36.13	36.13	-2.14%	605,929
Nov 11, 2024	37.00	37.42	36.32	36.92	36.92	0.90%	580,643
Nov 8, 2024	35.66	36.92	35.66	36.59	36.59	3.27%	894,168
Nov 7, 2024	35.61	35.84	35.01	35.43	35.43	-0.11%	843,534
Nov 6, 2024	35.00	35.55	33.78	35.47	35.47	7.35%	1,396,512
Nov 5, 2024	31.47	33.08	31.41	33.04	33.04	4.86%	893,077
Nov 4, 2024	30.68	31.73	30.54	31.51	31.51	2.57%	731,048
Nov 1, 2024	30.49	31.27	30.29	30.72	30.72	2.16%	674,740
Oct 31, 2024	32.00	32.00	30.06	30.07	30.07	-4.96%	873,469
Oct 30, 2024	29.71	33.29	29.37	31.64	31.64	11.41%	1,597,517
Oct 29, 2024	28.00	28.53	27.87	28.40	28.40	0.60%	504,944
Oct 28, 2024	28.51	28.51	28.13	28.23	28.23	-0.07%	441,398
Oct 25, 2024	28.66	28.71	28.21	28.25	28.25	-0.39%	367,303
Oct 24, 2024	28.13	28.66	28.07	28.36	28.36	0.75%	327,169
Oct 23, 2024	28.55	28.71	27.88	28.15	28.15	-1.12%	1,080,050
Oct 22, 2024	28.89	28.98	28.06	28.47	28.47	-1.08%	406,459
Oct 21, 2024	28.95	29.17	28.36	28.78	28.78	0.21%	564,240
Oct 18, 2024	28.91	28.95	28.49	28.72	28.72	-0.45%	734,231
Oct 17, 2024	28.89	28.98	28.41	28.85	28.85	0.14%	490,137
Oct 16, 2024	28.40	28.81	28.13	28.81	28.81	2.09%	444,753
Oct 15, 2024	28.52	28.66	27.77	28.22	28.22	-1.10%	736,405
Oct 14, 2024	29.13	29.25	28.51	28.54	28.54	-2.21%	589,799
Oct 11, 2024	29.02	29.45	28.85	29.18	29.18	1.07%	733,171
Oct 10, 2024	30.26	30.40	28.37	28.87	28.87	-5.93%	1,149,793
Oct 9, 2024	30.50	30.79	30.21	30.69	30.69	0.13%	510,495
Oct 8, 2024	30.42	30.91	30.28	30.65	30.65	0.99%	662,390
Oct 7, 2024	30.35	30.98	29.97	30.35	30.35	-	1,505,102
Oct 4, 2024	29.51	30.48	29.00	30.35	30.35	3.65%	685,619
Oct 3, 2024	29.81	29.96	29.08	29.28	29.28	-1.41%	353,956
Oct 2, 2024	29.91	30.19	29.49	29.70	29.70	-	664,501
Oct 1, 2024	28.20	29.87	28.01	29.70	29.70	5.24%	710,869
Sep 30, 2024	27.75	28.32	27.64	28.22	28.22	1.26%	462,249
Sep 27, 2024	28.01	28.01	27.55	27.87	27.87	0.36%	496,043
Sep 26, 2024	27.86	28.04	27.62	27.77	27.77	0.91%	368,059
Sep 25, 2024	27.23	27.71	27.00	27.52	27.52	1.33%	379,252
Sep 24, 2024	28.40	28.46	26.75	27.16	27.16	-4.97%	504,899
Sep 23, 2024	28.54	28.90	28.41	28.58	28.58	0.60%	379,025
Sep 20, 2024	28.24	28.62	28.00	28.41	28.41	0.78%	1,037,825
Sep 19, 2024	28.27	28.48	27.64	28.19	28.19	2.10%	362,817
Sep 18, 2024	27.71	28.09	27.37	27.61	27.61	0.04%	528,300
Sep 17, 2024	27.85	28.14	27.56	27.60	27.60	-0.79%	387,479
Sep 16, 2024	28.06	28.06	27.57	27.82	27.82	-0.89%	375,814
Sep 13, 2024	27.86	28.45	27.71	28.07	28.07	1.78%	421,134
Sep 12, 2024	26.85	27.58	26.85	27.58	27.58	2.80%	220,523
Sep 11, 2024	26.59	26.96	26.00	26.83	26.83	0.34%	427,906
Sep 10, 2024	26.80	26.93	26.33	26.74	26.74	0.19%	483,438
Sep 9, 2024	26.54	27.04	26.54	26.69	26.69	1.35%	285,334
Sep 6, 2024	27.63	27.67	26.30	26.34	26.34	-4.86%	453,855
Sep 5, 2024	27.76	27.76	27.20	27.68	27.68	-0.25%	371,604
Sep 4, 2024	27.48	27.94	27.15	27.75	27.75	0.91%	282,598
Sep 3, 2024	28.50	28.62	27.41	27.50	27.50	-3.64%	366,070
Aug 30, 2024	28.40	28.57	28.16	28.54	28.54	0.88%	339,807
Aug 29, 2024	28.30	28.65	28.19	28.29	28.29	0.64%	622,315
Aug 28, 2024	27.67	28.39	27.57	28.11	28.11	1.96%	657,695
Aug 27, 2024	27.86	27.98	27.48	27.57	27.57	-1.92%	485,851
Aug 26, 2024	28.33	28.94	28.01	28.11	28.11	-1.09%	338,735
Aug 23, 2024	28.41	29.02	28.14	28.42	28.42	1.28%	435,696
Aug 22, 2024	27.92	28.32	27.75	28.06	28.06	0.79%	479,259
Aug 21, 2024	27.66	28.01	27.58	27.84	27.84	0.76%	539,715
Aug 20, 2024	27.76	27.86	27.37	27.63	27.63	-0.65%	281,963
Aug 19, 2024	27.77	27.88	27.40	27.81	27.81	0.22%	510,131
Aug 16, 2024	28.00	28.13	27.71	27.75	27.75	-0.18%	1,024,244
Aug 15, 2024	28.22	28.38	27.68	27.80	27.80	0.04%	725,682
Aug 14, 2024	27.68	28.06	27.53	27.79	27.79	0.80%	616,218
Aug 13, 2024	27.58	27.79	27.30	27.57	27.57	0.55%	556,086
Aug 12, 2024	27.65	27.85	27.27	27.42	27.42	-0.65%	307,710
Aug 9, 2024	27.54	27.99	27.17	27.60	27.60	0.22%	388,781
Aug 8, 2024	26.60	27.56	26.26	27.54	27.54	4.44%	442,946
Aug 7, 2024	26.97	26.98	26.31	26.37	26.37	-0.38%	534,265
Aug 6, 2024	26.52	26.60	25.71	26.47	26.47	1.34%	824,591
Aug 5, 2024	24.68	26.32	22.73	26.12	26.12	-1.47%	1,261,515
Aug 2, 2024	27.01	27.13	26.10	26.51	26.51	-4.40%	974,707
Aug 1, 2024	28.50	28.50	27.58	27.73	27.73	-1.67%	730,572
Jul 31, 2024	28.36	29.09	27.82	28.20	28.20	0.71%	966,697
Jul 30, 2024	29.80	29.85	27.32	28.00	28.00	-0.71%	2,022,130
Jul 29, 2024	28.69	29.05	28.08	28.20	28.20	-1.05%	635,499
Jul 26, 2024	28.45	28.67	28.22	28.50	28.50	1.17%	454,015
Jul 25, 2024	27.92	28.65	27.88	28.17	28.17	1.37%	504,223
Jul 24, 2024	27.62	28.42	27.51	27.79	27.79	-0.50%	509,914
Jul 23, 2024	28.90	29.64	27.77	27.93	27.93	-2.92%	1,564,057
Jul 22, 2024	28.02	28.91	27.78	28.77	28.77	3.53%	618,561
Jul 19, 2024	27.89	28.03	27.57	27.79	27.79	-0.18%	1,335,197
Jul 18, 2024	28.06	28.56	27.64	27.84	27.84	-0.46%	491,621
Jul 17, 2024	28.37	28.70	27.87	27.97	27.97	-1.41%	724,887
Jul 16, 2024	27.50	28.47	27.50	28.37	28.37	4.19%	779,844
Jul 15, 2024	26.84	27.40	26.68	27.23	27.23	2.25%	420,902
Jul 12, 2024	27.00	27.40	26.61	26.63	26.63	-0.19%	481,119