Leonardo DRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	42.07	42.37	40.96	41.90	41.90	0.07%	1,075,324
Aug 12, 2025	41.52	42.17	40.77	41.87	41.87	0.70%	1,061,612
Aug 11, 2025	41.87	42.84	41.37	41.58	41.58	0.22%	1,443,026
Aug 8, 2025	41.32	41.74	40.77	41.49	41.49	0.58%	1,177,214
Aug 7, 2025	41.36	41.43	40.59	41.25	41.25	-0.15%	865,988
Aug 6, 2025	41.59	41.77	41.06	41.31	41.31	-0.41%	1,193,029
Aug 5, 2025	42.50	42.97	41.33	41.48	41.48	-1.82%	1,256,409
Aug 4, 2025	42.10	42.50	41.77	42.25	42.25	1.39%	1,267,271
Aug 1, 2025	40.87	42.42	40.22	41.67	41.67	0.17%	2,186,675
Jul 31, 2025	44.11	44.11	41.33	41.60	41.60	-3.79%	2,327,810
Jul 30, 2025	46.62	47.94	43.13	43.24	43.24	-10.29%	3,129,852
Jul 29, 2025	48.69	49.31	47.73	48.20	48.20	0.25%	1,502,239
Jul 28, 2025	48.65	48.69	47.53	48.08	48.08	-0.74%	1,121,072
Jul 25, 2025	47.50	48.47	47.06	48.44	48.44	2.09%	898,427
Jul 24, 2025	47.45	48.00	47.33	47.45	47.45	-0.17%	901,966
Jul 23, 2025	46.28	47.53	46.27	47.53	47.53	3.01%	691,169
Jul 22, 2025	46.30	46.53	44.77	46.14	46.14	-1.39%	1,564,443
Jul 21, 2025	48.13	48.66	46.77	46.79	46.79	-2.78%	1,322,361
Jul 18, 2025	48.35	49.09	47.92	48.13	48.13	-0.41%	2,128,900
Jul 17, 2025	48.00	48.99	48.00	48.33	48.33	0.67%	1,062,168
Jul 16, 2025	48.15	48.95	47.66	48.01	48.01	0.88%	1,593,936
Jul 15, 2025	47.93	48.05	47.11	47.59	47.59	-0.79%	678,491
Jul 14, 2025	47.66	48.37	47.00	47.97	47.97	0.84%	951,393
Jul 11, 2025	46.56	47.75	46.38	47.57	47.57	2.88%	867,181
Jul 10, 2025	47.18	47.39	45.17	46.24	46.24	-1.64%	943,881
Jul 9, 2025	46.51	47.10	45.90	47.01	47.01	1.23%	937,121
Jul 8, 2025	47.18	47.80	44.73	46.44	46.44	-1.53%	1,608,415
Jul 7, 2025	46.57	47.24	46.13	47.16	47.16	1.62%	1,241,121
Jul 3, 2025	45.23	46.46	45.08	46.41	46.41	2.43%	1,163,074
Jul 2, 2025	45.06	45.43	44.42	45.31	45.31	0.49%	1,290,522
Jul 1, 2025	46.35	46.52	44.30	45.09	45.09	-2.99%	1,075,577
Jun 30, 2025	45.57	46.69	45.18	46.48	46.48	3.20%	1,416,607
Jun 27, 2025	44.88	46.00	44.74	45.04	45.04	0.99%	11,152,801
Jun 26, 2025	43.89	44.80	43.70	44.60	44.60	2.60%	1,135,987
Jun 25, 2025	43.93	44.16	43.33	43.47	43.47	0.81%	1,027,996
Jun 24, 2025	44.30	44.47	42.18	43.12	43.12	-3.60%	1,703,043
Jun 23, 2025	44.07	45.35	43.87	44.73	44.73	1.66%	1,167,307
Jun 20, 2025	44.50	45.37	42.91	44.00	44.00	-0.54%	2,301,499
Jun 18, 2025	45.31	46.16	44.19	44.24	44.24	-2.36%	1,512,053
Jun 17, 2025	43.97	45.65	43.79	45.31	45.31	3.78%	1,052,765
Jun 16, 2025	46.15	46.93	43.62	43.66	43.66	-5.23%	2,065,579
Jun 13, 2025	46.32	46.96	45.49	46.07	46.07	1.72%	1,169,230
Jun 12, 2025	44.10	45.50	44.01	45.29	45.29	1.46%	731,944
Jun 11, 2025	43.64	44.66	42.42	44.64	44.64	2.53%	786,753
Jun 10, 2025	44.39	44.54	42.84	43.54	43.54	-2.25%	728,343
Jun 9, 2025	44.46	44.84	43.40	44.54	44.54	0.35%	849,245
Jun 6, 2025	44.72	45.01	44.03	44.39	44.39	-0.03%	564,381
Jun 5, 2025	45.38	45.45	43.81	44.40	44.40	-1.31%	824,245
Jun 4, 2025	44.44	45.04	44.16	44.99	44.99	2.00%	956,684
Jun 3, 2025	44.18	44.39	43.15	44.11	44.11	0.43%	935,091