Leonardo DRS, Inc. - Common Stock (DRS)

Last Price35.66

Change-0.98 (-2.67%)

NASDAQ · Last Trade: Nov 12th, 9:07 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Leonardo DRS, Inc. - Common Stock (DRS)

Date Range:

2026-08-13 - 2026-11-13

Date	Open	High	Low	Close	Volume	Adjusted Close
11/12/2026	36.38	36.75	35.56	35.66	900,706	35.66
11/11/2026	36.60	37.00	36.20	36.64	1,172,111	36.55
11/10/2026	35.97	37.12	35.97	36.53	891,691	36.44
11/09/2026	34.33	36.45	34.15	36.41	2,001,181	36.32
11/06/2026	33.14	34.35	32.39	34.04	1,222,698	33.96
11/05/2026	35.08	35.16	32.87	33.00	1,897,227	32.92
11/04/2026	38.90	39.23	34.97	35.52	2,319,976	35.43
11/03/2026	37.08	39.00	36.92	38.86	2,881,491	38.76
11/02/2026	37.91	38.41	36.31	36.92	1,693,569	36.83
10/30/2026	39.11	39.44	37.09	37.68	3,054,554	37.59
10/29/2026	37.78	40.41	36.75	39.64	2,302,094	39.54
10/28/2026	36.00	36.01	35.23	35.50	1,568,148	35.41
10/27/2026	35.70	36.25	35.45	35.99	957,332	35.90
10/26/2026	34.68	35.87	34.55	35.84	1,203,392	35.75
10/23/2026	33.83	34.63	33.12	34.51	897,905	34.43
10/22/2026	34.09	34.92	33.37	34.30	1,445,286	34.22
10/21/2026	34.00	34.59	33.68	33.94	1,394,894	33.86
10/20/2026	35.00	35.30	33.57	33.94	1,775,299	33.86
10/19/2026	35.12	35.48	34.82	35.18	815,507	35.09
10/16/2026	35.59	36.26	35.13	35.42	1,241,617	35.33
10/15/2026	35.04	35.68	34.59	35.47	1,252,954	35.38
10/14/2026	35.06	35.79	34.78	34.94	975,872	34.85
10/13/2026	35.31	35.61	34.65	35.16	1,019,558	35.07
10/12/2026	36.37	36.56	35.61	35.62	956,577	35.53
10/09/2026	36.05	36.64	35.78	36.24	1,188,745	36.15
10/08/2026	35.70	35.98	35.20	35.87	1,087,038	35.78
10/07/2026	36.32	36.51	35.72	35.78	1,413,915	35.69
10/06/2026	36.57	37.09	36.32	36.78	817,586	36.69
10/05/2026	36.80	37.26	36.47	36.60	744,744	36.51
10/02/2026	37.00	37.11	36.44	36.80	674,108	36.71
10/01/2026	36.80	37.13	36.54	36.76	568,238	36.67
9/30/2026	36.80	37.11	35.98	36.63	788,303	36.54
9/29/2026	36.67	36.91	36.38	36.73	1,061,754	36.64
9/28/2026	37.01	37.20	36.50	36.67	563,305	36.58
9/25/2026	37.51	37.62	36.89	37.16	654,277	37.07
9/24/2026	37.11	38.17	37.09	37.59	931,231	37.50
9/23/2026	36.99	37.57	36.81	37.41	707,314	37.32
9/22/2026	38.04	38.04	36.43	37.15	881,686	37.06
9/21/2026	37.47	38.25	37.28	37.95	1,542,911	37.86
9/18/2026	37.00	37.54	36.77	37.19	2,987,470	37.10
9/17/2026	37.31	37.67	36.67	37.06	876,699	36.97
9/16/2026	36.77	37.27	36.07	37.09	1,274,894	37.00
9/15/2026	36.64	37.18	35.93	36.88	1,293,193	36.78
9/14/2026	36.00	36.05	35.12	35.91	856,635	35.82
9/11/2026	36.62	36.83	35.99	36.07	621,296	35.98
9/10/2026	36.27	36.61	35.98	36.31	694,882	36.22
9/09/2026	36.86	37.06	35.99	36.06	571,656	35.97
9/08/2026	36.86	37.38	36.58	36.94	720,363	36.85
9/04/2026	37.01	37.36	36.35	36.60	638,688	36.51
9/03/2026	37.33	38.00	36.56	37.02	619,998	36.93
9/02/2026	37.70	38.08	36.86	37.02	894,738	36.93
9/01/2026	37.88	38.48	37.64	37.70	839,467	37.61
8/31/2026	38.78	38.77	37.56	38.00	904,678	37.91
8/28/2026	38.81	39.70	38.44	38.54	810,675	38.45
8/27/2026	38.93	38.98	38.26	38.92	1,122,904	38.82
8/26/2026	38.14	39.05	38.14	38.60	1,715,649	38.51
8/25/2026	39.22	39.38	38.13	38.16	933,892	38.07
8/24/2026	40.43	40.70	38.93	39.01	771,116	38.91
8/21/2026	41.25	41.79	40.28	40.70	616,294	40.60
8/20/2026	42.48	42.70	40.80	41.00	848,512	40.90
8/19/2026	44.25	44.52	42.51	42.56	668,789	42.46
8/18/2026	45.08	45.50	44.19	44.23	623,195	44.12
8/17/2026	44.99	45.79	44.98	45.35	663,906	45.24
8/14/2026	44.78	45.95	44.43	45.53	786,495	45.42
8/13/2026	44.96	45.30	44.29	44.72	626,499	44.61