Leonardo DRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	43.02	43.20	39.21	40.84	40.84	-2.23%	1,686,207
May 9, 2025	41.80	42.09	40.94	41.77	41.77	-0.07%	653,602
May 8, 2025	42.00	42.25	41.30	41.80	41.80	0.58%	812,498
May 7, 2025	41.46	42.20	41.22	41.56	41.56	0.29%	1,189,377
May 6, 2025	41.21	42.09	40.66	41.44	41.44	-0.79%	1,421,136
May 5, 2025	41.95	42.62	41.32	41.77	41.77	-0.55%	1,485,735
May 2, 2025	41.04	42.41	40.00	42.00	42.00	4.40%	2,154,255
May 1, 2025	37.67	40.75	37.00	40.23	40.23	8.85%	2,065,094
Apr 30, 2025	36.56	37.13	35.79	36.96	36.96	-0.51%	991,273
Apr 29, 2025	36.93	37.38	36.46	37.15	37.15	1.14%	630,924
Apr 28, 2025	37.25	37.70	36.35	36.73	36.73	-1.40%	478,601
Apr 25, 2025	36.75	37.39	36.46	37.25	37.25	1.47%	458,926
Apr 24, 2025	35.73	37.22	35.60	36.71	36.71	2.14%	558,085
Apr 23, 2025	36.56	36.79	35.40	35.94	35.94	2.28%	1,145,917
Apr 22, 2025	34.96	35.40	33.89	35.14	35.14	1.53%	892,335
Apr 21, 2025	35.71	36.00	34.09	34.61	34.61	-5.07%	1,117,782
Apr 17, 2025	35.77	36.55	35.40	36.46	36.46	1.53%	1,150,913
Apr 16, 2025	35.78	36.37	35.33	35.91	35.91	-1.10%	722,916
Apr 15, 2025	35.46	36.70	35.25	36.31	36.31	2.28%	1,081,582
Apr 14, 2025	35.64	36.24	34.90	35.50	35.50	1.14%	1,051,703
Apr 11, 2025	33.71	35.33	32.82	35.10	35.10	3.36%	1,106,258
Apr 10, 2025	33.80	34.43	32.62	33.96	33.96	-0.88%	932,173
Apr 9, 2025	30.98	34.77	30.52	34.26	34.26	9.00%	1,850,186
Apr 8, 2025	31.96	32.24	30.79	31.43	31.43	2.98%	1,298,047
Apr 7, 2025	28.39	31.79	28.17	30.52	30.52	1.23%	991,700
Apr 4, 2025	30.87	32.87	29.56	30.15	30.15	-7.83%	903,153
Apr 3, 2025	32.24	33.55	32.20	32.71	32.71	-3.54%	833,807
Apr 2, 2025	31.82	34.16	31.67	33.91	33.91	3.16%	764,345
Apr 1, 2025	32.53	33.38	32.25	32.87	32.87	-0.03%	772,715
Mar 31, 2025	32.04	33.06	31.75	32.88	32.88	0.15%	1,181,930
Mar 28, 2025	33.36	33.40	32.47	32.83	32.83	-1.91%	643,171
Mar 27, 2025	33.85	34.12	33.36	33.47	33.47	-1.12%	402,605
Mar 26, 2025	34.44	34.53	33.62	33.85	33.85	-1.46%	556,630
Mar 25, 2025	34.21	34.44	33.68	34.35	34.35	1.18%	562,370
Mar 24, 2025	33.34	34.12	33.19	33.95	33.95	2.88%	638,016
Mar 21, 2025	33.17	33.43	32.75	33.00	33.00	-2.05%	1,431,518
Mar 20, 2025	34.46	34.87	33.50	33.69	33.69	-3.61%	1,166,957
Mar 19, 2025	33.33	35.00	33.33	34.95	34.95	5.43%	1,134,621
Mar 18, 2025	32.79	33.23	31.83	33.15	33.15	0.06%	1,112,947
Mar 17, 2025	32.29	33.60	32.29	33.13	33.13	2.79%	1,388,971
Mar 14, 2025	31.80	32.33	31.45	32.23	32.23	2.81%	944,537
Mar 13, 2025	31.17	31.72	30.79	31.35	31.35	0.42%	545,738
Mar 12, 2025	32.10	32.10	31.05	31.22	31.13	-1.20%	615,110
Mar 11, 2025	31.03	32.07	30.66	31.60	31.51	2.03%	803,619
Mar 10, 2025	30.70	31.37	29.94	30.97	30.88	-0.93%	889,565
Mar 7, 2025	31.00	31.43	29.61	31.26	31.17	4.76%	1,087,352
Mar 6, 2025	30.47	30.59	29.41	29.84	29.76	-2.99%	948,702
Mar 5, 2025	29.73	30.87	29.64	30.76	30.67	2.91%	611,746
Mar 4, 2025	29.86	30.46	29.18	29.89	29.80	-0.50%	836,425
Mar 3, 2025	31.22	31.59	29.61	30.04	29.95	-1.35%	834,291