Leonardo DRS, Inc. - DRS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	34.01	34.31	34.31	34.86	33.97	708,510
December 03, 2025	33.2	33.79	33.79	33.82	32.84	619,638
December 02, 2025	33.57	33.18	33.18	33.69	33.12	864,475
December 01, 2025	33.74	33.24	33.24	33.78	33.21	687,276
November 28, 2025	33.94	34.17	34.17	34.21	33.69	389,100
November 26, 2025	34.02	33.69	33.69	34.15	33.66	596,900
November 25, 2025	33.55	33.78	33.78	33.89	33.3	791,157
November 24, 2025	33.19	33.63	33.63	33.88	33.18	1.09M
November 21, 2025	33.23	33.24	33.24	33.65	32.82	1.65M
November 20, 2025	34.38	33.08	33.08	34.56	33.05	1.09M
November 19, 2025	34	33.43	33.43	34.13	33.34	897,251
November 18, 2025	33.91	34	34	34.57	33.64	928,600
November 17, 2025	35.05	34.28	34.19	35.4	33.87	1.16M
November 14, 2025	34.28	34.84	34.84	34.88	33.93	1.16M
November 13, 2025	35.36	34.53	34.53	35.46	34.35	821,100
November 12, 2025	35.99	35.46	35.46	36.08	35.21	721,600
November 11, 2025	35.89	35.59	35.59	35.89	35.26	997,000
November 10, 2025	35.6	35.61	35.61	35.97	34.99	2.34M
November 07, 2025	35.02	35.33	35.33	35.37	34.65	1.3M
November 06, 2025	35.6	35.31	35.31	35.82	34.5	2.61M
November 05, 2025	35.64	35.76	35.76	36.04	35.35	920,046
November 04, 2025	36.27	36.15	36.15	36.77	35.5	1.86M
November 03, 2025	36.8	36.62	36.62	37.5	36.24	1.41M
October 31, 2025	36.63	36.56	36.56	37.15	35.9	2.12M
October 30, 2025	37.93	36.05	36.05	38.13	35.88	2.22M
October 29, 2025	40	38.43	38.43	40.3	37.83	1.79M
October 28, 2025	41.29	40.18	40.18	41.29	40.18	1.03M
October 27, 2025	40.9	41.31	41.31	41.85	40.75	1.03M
October 24, 2025	40.9	40.51	40.51	40.9	40.41	597,226
October 23, 2025	40.19	40.53	40.53	40.73	40.03	647,694
October 22, 2025	40.4	39.94	39.94	40.71	39.4	896,587
October 21, 2025	40	40.35	40.35	40.93	39.95	2.08M
October 20, 2025	39.96	39.91	39.91	40.22	39.5	1.16M
October 17, 2025	39.27	39.34	39.34	39.77	39	2.77M
October 16, 2025	40.3	39.6	39.6	40.82	39.46	1.22M
October 15, 2025	43.69	40.19	40.19	44.13	40.15	1.79M
October 14, 2025	43.24	43.85	43.85	44.03	42.75	747,099
October 13, 2025	43.33	43.67	43.67	44.19	43.3	518,220
October 10, 2025	44.43	43.23	43.23	44.63	43.2	684,512
October 09, 2025	45.34	44.21	44.21	45.7	44.04	641,400
October 08, 2025	44.84	45.43	45.43	45.57	44.5	653,210
October 07, 2025	45.48	44.72	44.72	45.64	44.32	483,343
October 06, 2025	44.49	45.29	45.29	45.42	44.2	761,500
October 03, 2025	44.94	44.39	44.39	45.25	44.32	566,101
October 02, 2025	44.86	44.63	44.63	45.22	44.13	548,300
October 01, 2025	44.72	44.58	44.58	45.15	44.2	915,225
September 30, 2025	43.67	45.4	45.4	45.49	43.67	962,308
September 29, 2025	44.59	43.76	43.76	44.81	43.53	970,377
September 26, 2025	42.83	43.94	43.94	43.99	42.8	747,177
September 25, 2025	42.1	42.35	42.35	42.83	41.62	636,594
September 24, 2025	43.17	42.55	42.55	43.73	42.53	651,944
September 23, 2025	43	43.1	43.1	43.64	42.72	626,600
September 22, 2025	41.39	42.88	42.88	42.99	41	1.58M
September 19, 2025	42.65	41.44	41.44	42.85	41.25	2.15M
September 18, 2025	41.6	42.58	42.58	42.59	41.28	960,600
September 17, 2025	41.78	41.54	41.54	42.44	41.34	1.37M
September 16, 2025	42.04	41.78	41.78	42.54	41.53	779,644
September 15, 2025	42.1	42.02	42.02	42.62	41.9	815,515
September 12, 2025	41.65	42.07	42.07	42.35	41.49	847,157
September 11, 2025	41.14	41.61	41.61	42.44	41.07	921,582

Leonardo DRS, Inc. (DRS) NASDAQ