Leonardo DRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	44.55	45.39	44.50	44.92	44.92	0.83%	800,458
May 21, 2026	43.94	44.59	43.18	44.55	44.55	-0.02%	694,497
May 20, 2026	43.81	44.62	43.03	44.56	44.56	4.09%	1,023,361
May 19, 2026	42.72	43.16	42.33	42.81	42.81	0.14%	768,960
May 18, 2026	41.84	43.00	41.65	42.84	42.75	3.23%	811,487
May 15, 2026	42.80	43.05	41.42	41.50	41.41	-3.17%	790,680
May 14, 2026	42.68	43.05	42.40	42.86	42.77	0.85%	679,536
May 13, 2026	42.50	42.68	40.85	42.50	42.41	-0.86%	816,753
May 12, 2026	41.62	43.03	41.46	42.87	42.78	3.33%	1,016,328
May 11, 2026	41.43	42.30	41.35	41.49	41.40	0.31%	819,862
May 8, 2026	41.71	41.83	40.90	41.36	41.27	-0.19%	925,001
May 7, 2026	42.09	42.09	40.88	41.44	41.35	-0.84%	1,150,864
May 6, 2026	40.45	41.91	39.78	41.79	41.70	5.26%	1,162,130
May 5, 2026	41.00	41.49	38.55	39.70	39.62	-0.75%	1,398,630
May 4, 2026	40.03	40.71	39.80	40.00	39.92	-0.07%	833,058
May 1, 2026	40.34	40.80	39.91	40.03	39.95	-1.48%	576,117
Apr 30, 2026	39.59	40.74	39.54	40.63	40.54	2.94%	862,610
Apr 29, 2026	40.18	40.25	39.46	39.47	39.39	-1.77%	871,699
Apr 28, 2026	40.92	40.92	39.66	40.18	40.10	-1.33%	1,125,232
Apr 27, 2026	40.06	40.85	39.91	40.72	40.63	1.85%	1,027,557
Apr 24, 2026	41.41	41.41	39.29	39.98	39.90	-3.45%	1,097,429
Apr 23, 2026	42.03	42.69	40.30	41.41	41.32	-1.57%	803,143
Apr 22, 2026	43.82	43.97	41.86	42.07	41.98	-2.62%	1,030,839
Apr 21, 2026	43.89	44.29	42.91	43.20	43.11	-2.35%	1,085,326
Apr 20, 2026	44.57	45.07	43.76	44.24	44.15	-0.74%	994,974
Apr 17, 2026	45.21	45.86	44.41	44.57	44.48	-0.82%	1,510,509
Apr 16, 2026	46.40	46.71	44.01	44.94	44.85	-2.92%	1,025,944
Apr 15, 2026	47.54	47.83	46.07	46.29	46.19	-2.63%	996,349
Apr 14, 2026	47.70	47.90	46.99	47.54	47.44	0.23%	1,020,731
Apr 13, 2026	46.03	47.53	46.03	47.43	47.33	2.97%	725,036
Apr 10, 2026	46.91	46.97	45.08	46.06	45.96	-2.21%	1,123,244
Apr 9, 2026	47.77	48.37	46.91	47.10	47.00	-1.73%	1,019,074
Apr 8, 2026	46.68	48.41	46.19	47.93	47.83	3.77%	1,277,471
Apr 7, 2026	46.34	46.67	45.66	46.19	46.09	-1.16%	863,028
Apr 6, 2026	46.30	46.92	46.14	46.73	46.63	0.93%	880,029
Apr 2, 2026	45.38	46.94	45.02	46.30	46.20	0.96%	945,442
Apr 1, 2026	45.52	46.29	45.30	45.86	45.76	3.01%	1,009,301
Mar 31, 2026	43.64	45.12	43.50	44.52	44.43	2.94%	1,625,814
Mar 30, 2026	45.09	45.56	42.77	43.25	43.16	-3.55%	1,348,657
Mar 27, 2026	46.19	46.82	44.76	44.84	44.75	-3.63%	1,474,640
Mar 26, 2026	45.88	46.82	45.47	46.53	46.43	0.45%	1,328,643
Mar 25, 2026	44.97	46.38	44.62	46.32	46.22	5.13%	1,136,549
Mar 24, 2026	44.20	44.51	43.40	44.06	43.97	-0.77%	607,061
Mar 23, 2026	44.35	44.97	43.14	44.40	44.31	1.32%	1,144,612
Mar 20, 2026	45.07	45.43	43.17	43.82	43.73	-3.65%	1,371,056
Mar 19, 2026	46.07	46.22	44.19	45.48	45.38	-2.07%	1,069,898
Mar 18, 2026	45.67	46.95	45.62	46.44	46.34	1.84%	690,356
Mar 17, 2026	45.50	45.99	45.00	45.60	45.50	0.66%	800,677
Mar 16, 2026	45.27	46.08	44.94	45.30	45.20	-	709,648
Mar 13, 2026	46.31	46.40	44.57	45.30	45.20	-1.33%	708,503