Leonardo DRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.31	34.53	33.52	33.90	33.90	-1.19%	512,112
Dec 4, 2025	34.01	34.86	33.97	34.31	34.31	1.54%	708,510
Dec 3, 2025	33.20	33.82	32.84	33.79	33.79	1.84%	619,536
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
Oct 10, 2025	44.43	44.63	43.20	43.23	43.12	-2.22%	684,512
Oct 9, 2025	45.34	45.70	44.04	44.21	44.09	-2.69%	641,383
Oct 8, 2025	44.84	45.57	44.50	45.43	45.31	1.59%	653,210
Oct 7, 2025	45.48	45.64	44.32	44.72	44.60	-1.26%	483,343
Oct 6, 2025	44.49	45.42	44.20	45.29	45.17	2.03%	761,486
Oct 3, 2025	44.94	45.25	44.32	44.39	44.27	-0.54%	566,101
Oct 2, 2025	44.86	45.22	44.13	44.63	44.51	0.11%	548,273
Oct 1, 2025	44.72	45.15	44.20	44.58	44.46	-1.81%	915,225
Sep 30, 2025	43.67	45.49	43.67	45.40	45.28	3.75%	962,308
Sep 29, 2025	44.59	44.81	43.53	43.76	43.65	-0.41%	970,377
Sep 26, 2025	42.83	43.99	42.80	43.94	43.82	3.75%	747,177