Leonardo DRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	41.08	42.28	41.08	41.58	-	1.07%	920,347
Sep 10, 2025	40.71	41.36	40.68	41.14	41.14	2.01%	1,030,452
Sep 9, 2025	41.02	41.14	40.32	40.33	40.33	-1.75%	768,338
Sep 8, 2025	41.27	41.42	40.61	41.05	41.05	-0.36%	807,881
Sep 5, 2025	41.20	41.43	40.24	41.20	41.20	0.71%	958,583
Sep 4, 2025	41.94	41.95	40.44	40.91	40.91	-2.11%	1,146,517
Sep 3, 2025	42.16	42.55	41.57	41.79	41.79	-0.52%	727,348
Sep 2, 2025	41.26	42.01	40.99	42.01	42.01	0.84%	572,912
Aug 29, 2025	42.75	42.90	41.54	41.66	41.66	-1.91%	910,090
Aug 28, 2025	42.16	42.50	41.68	42.47	42.47	1.05%	847,411
Aug 27, 2025	41.95	42.34	41.65	42.03	42.03	0.24%	706,684
Aug 26, 2025	41.35	42.21	41.16	41.93	41.93	2.19%	813,306
Aug 25, 2025	41.40	41.92	40.97	41.03	41.03	-0.39%	1,158,744
Aug 22, 2025	41.13	42.02	41.02	41.19	41.19	0.37%	938,951
Aug 21, 2025	40.89	41.25	40.70	41.04	41.04	-0.05%	1,231,714
Aug 20, 2025	41.17	41.44	40.30	41.06	41.06	-0.27%	766,693
Aug 19, 2025	42.26	42.55	41.11	41.17	41.08	-3.65%	712,200
Aug 18, 2025	41.70	42.95	41.15	42.73	42.64	2.54%	873,746
Aug 15, 2025	41.82	41.83	41.01	41.67	41.58	-0.17%	878,729
Aug 14, 2025	41.90	42.69	41.48	41.74	41.65	-0.38%	889,285
Aug 13, 2025	42.07	42.37	40.96	41.90	41.81	0.07%	1,075,324
Aug 12, 2025	41.52	42.17	40.77	41.87	41.78	0.70%	1,061,612
Aug 11, 2025	41.87	42.84	41.37	41.58	41.49	0.22%	1,443,026
Aug 8, 2025	41.32	41.74	40.77	41.49	41.40	0.58%	1,177,214
Aug 7, 2025	41.36	41.43	40.59	41.25	41.16	-0.15%	865,988
Aug 6, 2025	41.59	41.77	41.06	41.31	41.22	-0.41%	1,193,029
Aug 5, 2025	42.50	42.97	41.33	41.48	41.39	-1.82%	1,256,409
Aug 4, 2025	42.10	42.50	41.77	42.25	42.16	1.39%	1,267,271
Aug 1, 2025	40.87	42.42	40.22	41.67	41.58	0.17%	2,186,675
Jul 31, 2025	44.11	44.11	41.33	41.60	41.51	-3.79%	2,327,810
Jul 30, 2025	46.62	47.94	43.13	43.24	43.15	-10.29%	3,129,852
Jul 29, 2025	48.69	49.31	47.73	48.20	48.10	0.25%	1,502,239
Jul 28, 2025	48.65	48.69	47.53	48.08	47.98	-0.74%	1,121,072
Jul 25, 2025	47.50	48.47	47.06	48.44	48.33	2.09%	898,427
Jul 24, 2025	47.45	48.00	47.33	47.45	47.35	-0.17%	901,966
Jul 23, 2025	46.28	47.53	46.27	47.53	47.43	3.01%	691,169
Jul 22, 2025	46.30	46.53	44.77	46.14	46.04	-1.39%	1,564,443
Jul 21, 2025	48.13	48.66	46.77	46.79	46.69	-2.78%	1,322,361
Jul 18, 2025	48.35	49.09	47.92	48.13	48.03	-0.41%	2,128,900
Jul 17, 2025	48.00	48.99	48.00	48.33	48.22	0.67%	1,062,168
Jul 16, 2025	48.15	48.95	47.66	48.01	47.91	0.88%	1,593,936
Jul 15, 2025	47.93	48.05	47.11	47.59	47.49	-0.79%	678,491
Jul 14, 2025	47.66	48.37	47.00	47.97	47.87	0.84%	951,393
Jul 11, 2025	46.56	47.75	46.38	47.57	47.47	2.88%	867,181
Jul 10, 2025	47.18	47.39	45.17	46.24	46.14	-1.64%	943,881
Jul 9, 2025	46.51	47.10	45.90	47.01	46.91	1.23%	937,121
Jul 8, 2025	47.18	47.80	44.73	46.44	46.34	-1.53%	1,608,415
Jul 7, 2025	46.57	47.24	46.13	47.16	47.06	1.62%	1,241,121
Jul 3, 2025	45.23	46.46	45.08	46.41	46.31	2.43%	1,163,074
Jul 2, 2025	45.06	45.43	44.42	45.31	45.21	0.49%	1,290,522