Leonardo DRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	44.10	44.52	42.13	42.48	42.48	-4.24%	2,370,899
Jun 25, 2026	44.46	45.39	44.08	44.36	44.36	-0.74%	889,658
Jun 24, 2026	45.06	45.89	44.66	44.69	44.69	-2.30%	739,925
Jun 23, 2026	44.93	46.19	44.79	45.74	45.74	1.67%	701,898
Jun 22, 2026	45.73	45.83	44.30	44.99	44.99	-2.37%	741,285
Jun 18, 2026	47.05	47.24	44.88	46.08	46.08	-1.07%	1,440,018
Jun 17, 2026	45.47	47.00	45.31	46.58	46.58	2.17%	1,242,636
Jun 16, 2026	46.07	46.33	44.36	45.59	45.59	-2.34%	1,257,249
Jun 15, 2026	48.53	48.53	46.54	46.68	46.68	-3.81%	1,003,343
Jun 12, 2026	50.31	50.59	48.41	48.53	48.53	-2.33%	676,443
Jun 11, 2026	46.49	50.04	46.36	49.69	49.69	7.76%	1,053,135
Jun 10, 2026	47.35	47.38	46.03	46.11	46.11	-2.62%	695,309
Jun 9, 2026	46.55	47.85	45.88	47.35	47.35	1.72%	604,495
Jun 8, 2026	46.48	47.17	46.03	46.55	46.55	0.87%	624,664
Jun 5, 2026	46.78	47.25	45.82	46.15	46.15	-1.20%	691,253
Jun 4, 2026	45.75	46.93	45.65	46.71	46.71	2.41%	765,610
Jun 3, 2026	46.09	46.93	45.53	45.61	45.61	-3.76%	814,611
Jun 2, 2026	47.67	48.31	47.00	47.39	47.39	-1.19%	814,833
Jun 1, 2026	48.04	48.47	47.08	47.96	47.96	-1.64%	1,029,393
May 29, 2026	48.29	48.95	47.60	48.76	48.76	0.72%	1,342,434
May 28, 2026	45.43	48.93	45.43	48.41	48.41	6.75%	1,799,813
May 27, 2026	45.84	45.84	44.88	45.35	45.35	-0.98%	809,365
May 26, 2026	45.76	45.85	44.92	45.80	45.80	1.96%	977,220
May 22, 2026	44.55	45.39	44.50	44.92	44.92	0.83%	802,551
May 21, 2026	43.94	44.59	43.18	44.55	44.55	-0.02%	695,748
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