Leonardo DRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	45.44	46.97	45.00	46.43	-	1.33%	283,120
Mar 5, 2026	46.95	47.07	44.68	45.82	45.82	-2.41%	1,085,429
Mar 4, 2026	45.51	47.01	44.56	46.95	46.95	3.16%	1,361,500
Mar 3, 2026	45.23	45.82	43.53	45.51	45.51	0.04%	2,518,162
Mar 2, 2026	44.86	46.89	44.15	45.49	45.49	4.84%	1,822,756
Feb 27, 2026	42.68	43.43	42.05	43.39	43.39	0.12%	1,823,845
Feb 26, 2026	42.20	43.53	41.83	43.34	43.34	2.31%	1,255,643
Feb 25, 2026	43.82	44.02	41.75	42.36	42.36	-3.33%	2,359,063
Feb 24, 2026	39.79	44.83	38.19	43.82	43.82	14.89%	3,018,472
Feb 23, 2026	39.64	40.03	38.08	38.14	38.14	-4.72%	1,149,623
Feb 20, 2026	40.95	41.56	39.93	40.03	40.03	-2.53%	812,168
Feb 19, 2026	39.94	41.29	39.79	41.07	41.07	2.93%	1,402,437
Feb 18, 2026	39.50	40.32	39.20	39.90	39.90	1.97%	961,679
Feb 17, 2026	38.15	39.54	38.11	39.13	39.13	2.62%	963,577
Feb 13, 2026	37.92	39.13	37.71	38.13	38.13	0.95%	1,019,276
Feb 12, 2026	38.12	38.67	37.50	37.77	37.77	-0.26%	703,737
Feb 11, 2026	40.04	40.25	37.80	37.87	37.87	-4.08%	841,308
Feb 10, 2026	40.22	40.29	39.41	39.48	39.48	-1.84%	1,049,960
Feb 9, 2026	39.01	40.50	39.01	40.22	40.22	3.31%	738,927
Feb 6, 2026	38.07	39.03	37.81	38.93	38.93	4.45%	975,929
Feb 5, 2026	37.86	38.96	37.08	37.27	37.27	-2.71%	1,211,759
Feb 4, 2026	41.31	41.64	37.30	38.31	38.31	-7.71%	1,989,751
Feb 3, 2026	40.92	41.74	40.52	41.51	41.51	2.62%	988,152
Feb 2, 2026	40.51	41.08	40.20	40.45	40.45	-1.49%	1,334,098
Jan 30, 2026	40.82	41.62	40.38	41.06	41.06	-0.58%	1,039,590
Jan 29, 2026	42.55	42.82	40.53	41.30	41.30	-2.75%	1,185,933
Jan 28, 2026	42.23	42.94	41.40	42.47	42.47	0.74%	1,174,871
Jan 27, 2026	40.93	42.26	40.84	42.16	42.16	3.77%	1,190,774
Jan 26, 2026	40.99	41.09	40.27	40.63	40.63	-0.88%	735,770
Jan 23, 2026	41.55	41.81	40.62	40.99	40.99	-0.70%	619,680
Jan 22, 2026	41.87	41.99	40.93	41.28	41.28	-0.43%	794,482
Jan 21, 2026	41.80	41.81	40.10	41.46	41.46	-1.45%	1,829,741
Jan 20, 2026	41.77	43.25	41.74	42.07	42.07	-1.17%	2,024,463
Jan 16, 2026	42.50	42.92	42.01	42.57	42.57	0.73%	1,657,301
Jan 15, 2026	41.68	42.45	41.19	42.26	42.26	2.03%	1,203,450
Jan 14, 2026	40.44	41.48	39.83	41.42	41.42	1.40%	1,109,729
Jan 13, 2026	41.86	42.00	40.51	40.85	40.85	-1.02%	1,083,155
Jan 12, 2026	41.41	41.72	40.52	41.27	41.27	0.68%	1,227,259
Jan 9, 2026	39.51	41.36	39.51	40.99	40.99	5.54%	1,983,789
Jan 8, 2026	38.95	40.75	38.67	38.84	38.84	4.41%	2,254,218
Jan 7, 2026	37.44	37.68	36.74	37.20	37.20	-0.69%	1,429,476
Jan 6, 2026	37.01	37.54	36.82	37.46	37.46	1.22%	1,524,049
Jan 5, 2026	35.17	37.20	35.17	37.01	37.01	6.41%	1,743,883
Jan 2, 2026	34.12	34.79	34.00	34.78	34.78	2.02%	703,605
Dec 31, 2025	34.31	34.45	33.89	34.09	34.09	0.01%	1,134,326
Dec 30, 2025	34.30	34.34	33.99	34.09	34.09	-0.13%	893,584
Dec 29, 2025	34.26	34.30	33.96	34.13	34.13	-0.44%	605,614
Dec 26, 2025	34.60	34.60	34.09	34.28	34.28	-0.70%	504,592
Dec 24, 2025	34.52	34.66	34.28	34.52	34.52	-0.29%	438,160
Dec 23, 2025	34.64	34.89	34.37	34.62	34.62	-0.43%	563,958
Dec 22, 2025	34.03	34.87	33.82	34.77	34.77	3.36%	701,853
Dec 19, 2025	33.24	33.83	33.24	33.64	33.64	1.42%	1,333,672
Dec 18, 2025	32.76	33.52	32.56	33.17	33.17	1.90%	1,273,790
Dec 17, 2025	33.57	33.57	32.43	32.55	32.55	-1.72%	1,240,558
Dec 16, 2025	33.21	33.56	32.87	33.12	33.12	-1.66%	1,005,476
Dec 15, 2025	34.66	34.70	33.60	33.68	33.68	-2.26%	888,795
Dec 12, 2025	34.83	34.99	34.32	34.46	34.46	-0.92%	883,057
Dec 11, 2025	34.06	34.99	33.90	34.78	34.78	2.23%	706,526
Dec 10, 2025	33.83	34.63	33.68	34.02	34.02	0.18%	1,523,465
Dec 9, 2025	33.92	34.90	33.92	33.96	33.96	0.12%	835,359
Dec 8, 2025	33.91	34.13	33.56	33.92	33.92	0.06%	683,202
Dec 5, 2025	34.31	34.53	33.52	33.90	33.90	-1.19%	512,152
Dec 4, 2025	34.01	34.86	33.97	34.31	34.31	1.54%	708,867
Dec 3, 2025	33.20	33.82	32.84	33.79	33.79	1.84%	619,638
Dec 2, 2025	33.57	33.69	33.12	33.18	33.18	-0.18%	864,478
Dec 1, 2025	33.74	33.78	33.21	33.24	33.24	-2.72%	687,353
Nov 28, 2025	33.94	34.21	33.69	34.17	34.17	1.42%	389,073
Nov 26, 2025	34.02	34.15	33.66	33.69	33.69	-0.27%	596,863
Nov 25, 2025	33.55	33.89	33.30	33.78	33.78	0.45%	791,157
Nov 24, 2025	33.19	33.88	33.18	33.63	33.63	1.17%	1,090,833
Nov 21, 2025	33.23	33.65	32.82	33.24	33.24	0.48%	1,649,350
Nov 20, 2025	34.38	34.56	33.05	33.08	33.08	-1.05%	1,094,972
Nov 19, 2025	34.00	34.13	33.34	33.43	33.43	-1.68%	897,251
Nov 18, 2025	33.91	34.57	33.64	34.00	34.00	-0.82%	928,570
Nov 17, 2025	35.05	35.40	33.87	34.28	34.19	-1.61%	1,155,276
Nov 14, 2025	34.28	34.88	33.93	34.84	34.75	0.90%	1,156,868
Nov 13, 2025	35.36	35.46	34.35	34.53	34.44	-2.62%	821,193
Nov 12, 2025	35.99	36.08	35.21	35.46	35.37	-0.37%	721,807
Nov 11, 2025	35.89	35.89	35.26	35.59	35.50	-0.06%	997,025
Nov 10, 2025	35.60	35.97	34.99	35.61	35.52	0.79%	2,341,365
Nov 7, 2025	35.02	35.37	34.65	35.33	35.24	0.06%	1,297,017
Nov 6, 2025	35.60	35.82	34.50	35.31	35.22	-1.26%	2,605,798
Nov 5, 2025	35.64	36.04	35.35	35.76	35.67	-1.08%	920,046
Nov 4, 2025	36.27	36.77	35.50	36.15	36.06	-1.28%	1,864,264
Nov 3, 2025	36.80	37.50	36.24	36.62	36.52	0.16%	1,413,679
Oct 31, 2025	36.63	37.15	35.90	36.56	36.46	1.41%	2,123,280
Oct 30, 2025	37.93	38.13	35.88	36.05	35.96	-6.19%	2,215,243
Oct 29, 2025	40.00	40.30	37.83	38.43	38.33	-4.36%	1,787,327
Oct 28, 2025	41.29	41.29	40.18	40.18	40.07	-2.74%	1,027,591
Oct 27, 2025	40.90	41.85	40.75	41.31	41.20	1.97%	1,034,028
Oct 24, 2025	40.90	40.90	40.41	40.51	40.40	-0.05%	597,226
Oct 23, 2025	40.19	40.73	40.03	40.53	40.42	1.48%	647,694
Oct 22, 2025	40.40	40.71	39.40	39.94	39.84	-1.02%	896,587
Oct 21, 2025	40.00	40.93	39.95	40.35	40.24	1.10%	2,084,198
Oct 20, 2025	39.96	40.22	39.50	39.91	39.81	1.45%	1,160,240
Oct 17, 2025	39.27	39.77	39.00	39.34	39.24	-0.66%	2,770,645
Oct 16, 2025	40.30	40.82	39.46	39.60	39.50	-1.47%	1,216,095
Oct 15, 2025	43.69	44.13	40.15	40.19	40.08	-8.35%	1,790,030
Oct 14, 2025	43.24	44.03	42.75	43.85	43.73	0.41%	747,099
Oct 13, 2025	43.33	44.19	43.30	43.67	43.56	1.02%	518,220