Leonardo DRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.92	40.92	39.66	40.18	40.18	-1.33%	1,125,167
Apr 27, 2026	40.06	40.85	39.91	40.72	40.72	1.85%	1,027,456
Apr 24, 2026	41.41	41.41	39.29	39.98	39.98	-3.45%	1,097,429
Apr 23, 2026	42.03	42.69	40.30	41.41	41.41	-1.57%	803,143
Apr 22, 2026	43.82	43.97	41.86	42.07	42.07	-2.62%	1,030,839
Apr 21, 2026	43.89	44.29	42.91	43.20	43.20	-2.35%	1,085,326
Apr 20, 2026	44.57	45.07	43.76	44.24	44.24	-0.74%	994,974
Apr 17, 2026	45.21	45.86	44.41	44.57	44.57	-0.82%	1,510,509
Apr 16, 2026	46.40	46.71	44.01	44.94	44.94	-2.92%	1,025,944
Apr 15, 2026	47.54	47.83	46.07	46.29	46.29	-2.63%	996,349
Apr 14, 2026	47.70	47.90	46.99	47.54	47.54	0.23%	1,020,731
Apr 13, 2026	46.03	47.53	46.03	47.43	47.43	2.97%	725,036
Apr 10, 2026	46.91	46.97	45.08	46.06	46.06	-2.21%	1,123,244
Apr 9, 2026	47.77	48.37	46.91	47.10	47.10	-1.73%	1,019,074
Apr 8, 2026	46.68	48.41	46.19	47.93	47.93	3.77%	1,277,471
Apr 7, 2026	46.34	46.67	45.66	46.19	46.19	-1.16%	863,028
Apr 6, 2026	46.30	46.92	46.14	46.73	46.73	0.93%	880,029
Apr 2, 2026	45.38	46.94	45.02	46.30	46.30	0.96%	945,442
Apr 1, 2026	45.52	46.29	45.30	45.86	45.86	3.01%	1,009,301
Mar 31, 2026	43.64	45.12	43.50	44.52	44.52	2.94%	1,625,814
Mar 30, 2026	45.09	45.56	42.77	43.25	43.25	-3.55%	1,348,657
Mar 27, 2026	46.19	46.82	44.76	44.84	44.84	-3.63%	1,474,640
Mar 26, 2026	45.88	46.82	45.47	46.53	46.53	0.45%	1,328,643
Mar 25, 2026	44.97	46.38	44.62	46.32	46.32	5.13%	1,136,549
Mar 24, 2026	44.20	44.51	43.40	44.06	44.06	-0.77%	607,061
Mar 23, 2026	44.35	44.97	43.14	44.40	44.40	1.32%	1,144,612
Mar 20, 2026	45.07	45.43	43.17	43.82	43.82	-3.65%	1,371,056
Mar 19, 2026	46.07	46.22	44.19	45.48	45.48	-2.07%	1,069,898
Mar 18, 2026	45.67	46.95	45.62	46.44	46.44	1.84%	690,356
Mar 17, 2026	45.50	45.99	45.00	45.60	45.60	0.66%	800,677
Mar 16, 2026	45.27	46.08	44.94	45.30	45.30	-	709,648
Mar 13, 2026	46.31	46.40	44.57	45.30	45.30	-1.33%	708,503
Mar 12, 2026	46.42	46.62	45.12	45.91	45.91	-0.54%	1,068,347
Mar 11, 2026	45.75	46.41	45.40	46.16	46.16	-0.41%	924,203
Mar 10, 2026	46.70	46.98	46.07	46.35	46.35	-2.24%	1,075,157
Mar 9, 2026	47.00	47.75	45.56	47.41	47.32	1.78%	1,649,580
Mar 6, 2026	45.44	46.97	45.00	46.58	46.49	1.66%	1,245,116
Mar 5, 2026	46.95	47.07	44.68	45.82	45.73	-2.41%	1,085,646
Mar 4, 2026	45.51	47.01	44.56	46.95	46.86	3.16%	1,381,584
Mar 3, 2026	45.23	45.82	43.53	45.51	45.42	0.04%	2,518,934
Mar 2, 2026	44.86	46.89	44.15	45.49	45.40	4.84%	1,836,508
Feb 27, 2026	42.68	43.43	42.05	43.39	43.31	0.12%	1,823,845
Feb 26, 2026	42.20	43.53	41.83	43.34	43.26	2.31%	1,255,643
Feb 25, 2026	43.82	44.02	41.75	42.36	42.28	-3.33%	2,359,063
Feb 24, 2026	39.79	44.83	38.19	43.82	43.74	14.89%	3,018,472
Feb 23, 2026	39.64	40.03	38.08	38.14	38.07	-4.72%	1,149,623
Feb 20, 2026	40.95	41.56	39.93	40.03	39.95	-2.53%	812,168
Feb 19, 2026	39.94	41.29	39.79	41.07	40.99	2.93%	1,402,437
Feb 18, 2026	39.50	40.32	39.20	39.90	39.82	1.97%	961,679
Feb 17, 2026	38.15	39.54	38.11	39.13	39.06	2.62%	963,577
Feb 13, 2026	37.92	39.13	37.71	38.13	38.06	0.95%	1,019,276
Feb 12, 2026	38.12	38.67	37.50	37.77	37.70	-0.26%	703,737
Feb 11, 2026	40.04	40.25	37.80	37.87	37.80	-4.08%	841,308
Feb 10, 2026	40.22	40.29	39.41	39.48	39.41	-1.84%	1,049,960
Feb 9, 2026	39.01	40.50	39.01	40.22	40.14	3.31%	738,927
Feb 6, 2026	38.07	39.03	37.81	38.93	38.86	4.45%	975,929
Feb 5, 2026	37.86	38.96	37.08	37.27	37.20	-2.71%	1,211,759
Feb 4, 2026	41.31	41.64	37.30	38.31	38.24	-7.71%	1,989,751
Feb 3, 2026	40.92	41.74	40.52	41.51	41.43	2.62%	988,152
Feb 2, 2026	40.51	41.08	40.20	40.45	40.37	-1.49%	1,334,098
Jan 30, 2026	40.82	41.62	40.38	41.06	40.98	-0.58%	1,039,590
Jan 29, 2026	42.55	42.82	40.53	41.30	41.22	-2.75%	1,185,933
Jan 28, 2026	42.23	42.94	41.40	42.47	42.39	0.74%	1,174,871
Jan 27, 2026	40.93	42.26	40.84	42.16	42.08	3.77%	1,190,774
Jan 26, 2026	40.99	41.09	40.27	40.63	40.55	-0.88%	735,770
Jan 23, 2026	41.55	41.81	40.62	40.99	40.91	-0.70%	619,680
Jan 22, 2026	41.87	41.99	40.93	41.28	41.20	-0.43%	794,482
Jan 21, 2026	41.80	41.81	40.10	41.46	41.38	-1.45%	1,829,741
Jan 20, 2026	41.77	43.25	41.74	42.07	41.99	-1.17%	2,024,463
Jan 16, 2026	42.50	42.92	42.01	42.57	42.49	0.73%	1,657,301
Jan 15, 2026	41.68	42.45	41.19	42.26	42.18	2.03%	1,203,450
Jan 14, 2026	40.44	41.48	39.83	41.42	41.34	1.40%	1,109,729
Jan 13, 2026	41.86	42.00	40.51	40.85	40.77	-1.02%	1,083,155
Jan 12, 2026	41.41	41.72	40.52	41.27	41.19	0.68%	1,227,259
Jan 9, 2026	39.51	41.36	39.51	40.99	40.91	5.54%	1,983,789
Jan 8, 2026	38.95	40.75	38.67	38.84	38.77	4.41%	2,254,218
Jan 7, 2026	37.44	37.68	36.74	37.20	37.13	-0.69%	1,429,476
Jan 6, 2026	37.01	37.54	36.82	37.46	37.39	1.22%	1,524,049
Jan 5, 2026	35.17	37.20	35.17	37.01	36.94	6.41%	1,743,883
Jan 2, 2026	34.12	34.79	34.00	34.78	34.71	2.02%	703,605
Dec 31, 2025	34.31	34.45	33.89	34.09	34.03	0.01%	1,134,326
Dec 30, 2025	34.30	34.34	33.99	34.09	34.02	-0.13%	893,584
Dec 29, 2025	34.26	34.30	33.96	34.13	34.07	-0.44%	605,614
Dec 26, 2025	34.60	34.60	34.09	34.28	34.21	-0.70%	504,592
Dec 24, 2025	34.52	34.66	34.28	34.52	34.45	-0.29%	438,160
Dec 23, 2025	34.64	34.89	34.37	34.62	34.55	-0.43%	563,958
Dec 22, 2025	34.03	34.87	33.82	34.77	34.70	3.36%	701,853
Dec 19, 2025	33.24	33.83	33.24	33.64	33.58	1.42%	1,333,672
Dec 18, 2025	32.76	33.52	32.56	33.17	33.11	1.90%	1,273,790
Dec 17, 2025	33.57	33.57	32.43	32.55	32.49	-1.72%	1,240,558
Dec 16, 2025	33.21	33.56	32.87	33.12	33.06	-1.66%	1,005,476
Dec 15, 2025	34.66	34.70	33.60	33.68	33.62	-2.26%	888,795
Dec 12, 2025	34.83	34.99	34.32	34.46	34.39	-0.92%	883,057
Dec 11, 2025	34.06	34.99	33.90	34.78	34.71	2.23%	706,526
Dec 10, 2025	33.83	34.63	33.68	34.02	33.96	0.18%	1,523,465
Dec 9, 2025	33.92	34.90	33.92	33.96	33.90	0.12%	835,359
Dec 8, 2025	33.91	34.13	33.56	33.92	33.86	0.06%	683,202
Dec 5, 2025	34.31	34.53	33.52	33.90	33.84	-1.19%	512,152
Dec 4, 2025	34.01	34.86	33.97	34.31	34.24	1.54%	708,867
Dec 3, 2025	33.20	33.82	32.84	33.79	33.73	1.84%	619,638