Leonardo DRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	36.80	37.13	36.54	36.76	36.76	0.35%	568,212
Sep 30, 2026	36.80	37.11	35.99	36.63	36.63	-0.27%	788,302
Sep 29, 2026	36.67	36.91	36.38	36.73	36.73	0.16%	1,061,762
Sep 28, 2026	37.01	37.20	36.50	36.67	36.67	-1.32%	563,408
Sep 25, 2026	37.51	37.62	36.89	37.16	37.16	-1.14%	654,277
Sep 24, 2026	37.11	38.17	37.09	37.59	37.59	0.48%	931,247
Sep 23, 2026	36.99	37.57	36.82	37.41	37.41	0.70%	707,317
Sep 22, 2026	38.04	38.04	36.43	37.15	37.15	-2.11%	881,860
Sep 21, 2026	37.47	38.25	37.28	37.95	37.95	2.04%	1,542,923
Sep 18, 2026	37.00	37.54	36.77	37.19	37.19	0.35%	2,987,469
Sep 17, 2026	37.31	37.68	36.67	37.06	37.06	-0.08%	876,752
Sep 16, 2026	36.77	37.27	36.07	37.09	37.09	0.58%	1,274,947
Sep 15, 2026	36.64	37.18	35.93	36.88	36.88	2.69%	1,293,195
Sep 14, 2026	36.00	36.06	35.12	35.91	35.91	-0.44%	856,646
Sep 11, 2026	36.62	36.83	35.99	36.07	36.07	-0.66%	621,295
Sep 10, 2026	36.27	36.61	35.98	36.31	36.31	0.69%	694,891
Sep 9, 2026	36.86	37.06	35.99	36.06	36.06	-2.38%	571,659
Sep 8, 2026	36.86	37.38	36.58	36.94	36.94	0.93%	720,366
Sep 4, 2026	37.01	37.36	36.35	36.60	36.60	-1.13%	638,687
Sep 3, 2026	37.33	38.00	36.56	37.02	37.02	-	620,013
Sep 2, 2026	37.70	38.08	36.86	37.02	37.02	-1.80%	894,740
Sep 1, 2026	37.88	38.48	37.64	37.70	37.70	-0.79%	839,469
Aug 31, 2026	38.78	38.78	37.56	38.00	38.00	-1.40%	904,679
Aug 28, 2026	38.81	39.70	38.44	38.54	38.54	-0.98%	810,674
Aug 27, 2026	38.93	38.98	38.26	38.92	38.92	0.83%	1,122,956
Aug 26, 2026	38.14	39.05	38.14	38.60	38.60	1.15%	1,715,649
Aug 25, 2026	39.22	39.38	38.13	38.16	38.16	-2.18%	934,116
Aug 24, 2026	40.43	40.70	38.93	39.01	39.01	-4.15%	771,656
Aug 21, 2026	41.25	41.79	40.28	40.70	40.70	-0.73%	616,294
Aug 20, 2026	42.48	42.71	40.80	41.00	41.00	-3.67%	848,520
Aug 19, 2026	44.25	44.53	42.51	42.56	42.56	-3.78%	668,793
Aug 18, 2026	45.08	45.50	44.19	44.23	44.23	-2.47%	623,205
Aug 17, 2026	44.99	45.79	44.98	45.35	45.35	-0.40%	663,965
Aug 14, 2026	44.78	45.95	44.43	45.53	45.53	1.81%	786,461
Aug 13, 2026	44.96	45.30	44.29	44.72	44.72	-0.80%	626,361
Aug 12, 2026	44.57	45.26	44.02	45.17	45.08	1.14%	779,021
Aug 11, 2026	45.02	45.39	44.02	44.66	44.57	-0.87%	686,096
Aug 10, 2026	44.97	45.37	44.69	45.05	44.96	0.56%	536,254
Aug 7, 2026	45.65	45.76	43.90	44.80	44.71	-1.10%	571,172
Aug 6, 2026	45.24	46.28	44.85	45.30	45.21	1.52%	632,137
Aug 5, 2026	45.84	46.67	44.54	44.62	44.53	-1.44%	1,500,943
Aug 4, 2026	45.81	46.54	44.67	45.27	45.18	-1.18%	790,962
Aug 3, 2026	45.81	47.22	45.41	45.81	45.72	-0.52%	967,870
Jul 31, 2026	45.82	46.20	44.30	46.05	45.96	0.94%	907,921
Jul 30, 2026	46.70	48.21	43.74	45.62	45.53	-1.98%	1,175,379
Jul 29, 2026	49.00	49.24	45.71	46.54	46.45	-5.43%	1,226,397
Jul 28, 2026	48.74	49.37	48.00	49.21	49.11	1.57%	826,236
Jul 27, 2026	48.17	49.30	48.17	48.45	48.35	0.73%	671,697
Jul 24, 2026	48.22	49.10	47.70	48.10	48.00	-0.12%	700,425
Jul 23, 2026	46.33	48.82	45.91	48.16	48.06	4.90%	978,271