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
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
Mar 12, 2026	46.42	46.62	45.12	45.91	45.81	-0.54%	1,068,347
Mar 11, 2026	45.75	46.41	45.40	46.16	46.06	-0.41%	924,203
Mar 10, 2026	46.70	46.98	46.07	46.35	46.25	-2.05%	1,075,157
Mar 9, 2026	47.00	47.75	45.56	47.41	47.22	1.78%	1,649,580
Mar 6, 2026	45.44	46.97	45.00	46.58	46.39	1.66%	1,245,116
Mar 5, 2026	46.95	47.07	44.68	45.82	45.64	-2.41%	1,085,646
Mar 4, 2026	45.51	47.01	44.56	46.95	46.76	3.16%	1,381,584
Mar 3, 2026	45.23	45.82	43.53	45.51	45.33	0.04%	2,518,934
Mar 2, 2026	44.86	46.89	44.15	45.49	45.31	4.84%	1,836,508
Feb 27, 2026	42.68	43.43	42.05	43.39	43.22	0.12%	1,823,845
Feb 26, 2026	42.20	43.53	41.83	43.34	43.17	2.31%	1,255,643
Feb 25, 2026	43.82	44.02	41.75	42.36	42.19	-3.33%	2,359,063
Feb 24, 2026	39.79	44.83	38.19	43.82	43.64	14.89%	3,018,472
Feb 23, 2026	39.64	40.03	38.08	38.14	37.99	-4.72%	1,149,623
Feb 20, 2026	40.95	41.56	39.93	40.03	39.87	-2.53%	812,168
Feb 19, 2026	39.94	41.29	39.79	41.07	40.91	2.93%	1,402,437
Feb 18, 2026	39.50	40.32	39.20	39.90	39.74	1.97%	961,679
Feb 17, 2026	38.15	39.54	38.11	39.13	38.97	2.62%	963,577
Feb 13, 2026	37.92	39.13	37.71	38.13	37.98	0.95%	1,019,276
Feb 12, 2026	38.12	38.67	37.50	37.77	37.62	-0.26%	703,737
Feb 11, 2026	40.04	40.25	37.80	37.87	37.72	-4.08%	841,308
Feb 10, 2026	40.22	40.29	39.41	39.48	39.32	-1.84%	1,049,960
Feb 9, 2026	39.01	40.50	39.01	40.22	40.06	3.31%	738,927
Feb 6, 2026	38.07	39.03	37.81	38.93	38.77	4.45%	975,929
Feb 5, 2026	37.86	38.96	37.08	37.27	37.12	-2.71%	1,211,759
Feb 4, 2026	41.31	41.64	37.30	38.31	38.16	-7.71%	1,989,751
Feb 3, 2026	40.92	41.74	40.52	41.51	41.34	2.62%	988,152